U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
585.76+11.76 (+2.05%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201204C000200002020-11-27 12:50PM EST20.00565.20563.75567.30+24.00+4.43%1721,279.10%
TSLA201204C001000002020-11-24 11:59AM EST100.00442.50483.75488.100.00-515474.22%
TSLA201204C002500002020-11-27 10:24AM EST250.00345.05333.30338.05+102.78+42.42%319335.50%
TSLA201204C002600002020-11-20 3:08PM EST260.00233.73323.30328.100.00-511322.75%
TSLA201204C002700002020-11-17 9:36AM EST270.00183.35313.30317.850.00-39303.08%
TSLA201204C002800002020-11-24 10:10AM EST280.00261.73303.60308.200.00-118201.17%
TSLA201204C002900002020-11-24 10:10AM EST290.00262.70293.35298.200.00-16156.25%
TSLA201204C003000002020-11-27 12:51PM EST300.00285.50283.90288.15+22.20+8.43%623197.07%
TSLA201204C003100002020-11-25 12:35PM EST310.00254.60273.35277.950.00-318256.67%
TSLA201204C003150002020-11-24 12:48PM EST315.00240.10268.35273.150.00-19255.08%
TSLA201204C003200002020-11-27 12:30PM EST320.00263.35263.90267.80+9.35+3.68%1341159.38%
TSLA201204C003250002020-11-25 3:49PM EST325.00245.64258.70262.950.00-669150.78%
TSLA201204C003300002020-11-24 1:39PM EST330.00219.80253.70258.100.00-49159.18%
TSLA201204C003350002020-11-24 10:42AM EST335.00209.85248.40253.000.00-13230.08%
TSLA201204C003400002020-11-25 11:16AM EST340.00252.85243.60248.30+31.20+14.08%124156.64%
TSLA201204C003450002020-11-25 2:34PM EST345.00224.75238.90243.000.00-1931152.93%
TSLA201204C003500002020-11-27 12:30PM EST350.00237.91233.90238.00+14.66+6.57%768149.02%
TSLA201204C003550002020-11-25 11:48AM EST355.00207.75228.95233.300.00-315157.42%
TSLA201204C003600002020-11-27 9:53AM EST360.00234.40223.95227.90+46.30+24.61%3264139.26%
TSLA201204C003650002020-11-24 2:41PM EST365.00192.20218.75223.050.00-186133.20%
TSLA201204C003700002020-11-25 1:52PM EST370.00225.39213.75218.05+23.79+11.80%368129.69%
TSLA201204C003750002020-11-24 12:21PM EST375.00214.45208.85213.35+44.35+26.07%446140.43%
TSLA201204C003800002020-11-27 10:49AM EST380.00214.73203.55208.10+45.08+26.57%5146113.28%
TSLA201204C003850002020-11-27 10:19AM EST385.00209.10199.05203.10+36.40+21.08%4107131.64%
TSLA201204C003875002020-11-25 3:35PM EST387.50185.60196.40200.850.00-691132.32%
TSLA201204C003900002020-11-27 12:54PM EST390.00195.28194.05198.25+20.48+11.72%10301131.69%
TSLA201204C003925002020-11-27 10:59AM EST392.50205.25191.15195.90+74.75+57.28%1249123.44%
TSLA201204C003950002020-11-27 10:51AM EST395.00200.00189.05193.20+23.85+13.54%2221126.86%
TSLA201204C003975002020-11-27 9:59AM EST397.50199.30186.40190.70+23.65+13.46%173121.29%
TSLA201204C004000002020-11-27 12:49PM EST400.00185.22184.05187.90+11.32+6.51%104444115.14%
TSLA201204C004025002020-11-27 9:38AM EST402.50183.00181.10185.65+32.55+21.64%189105.47%
TSLA201204C004050002020-11-27 12:54PM EST405.00181.00178.75183.30+15.30+9.23%3188114.75%
TSLA201204C004075002020-11-27 10:14AM EST407.50188.38176.35180.90+22.90+13.84%1159117.87%
TSLA201204C004100002020-11-27 11:37AM EST410.00181.61174.20178.30+19.06+11.73%4712121.00%
TSLA201204C004125002020-11-24 1:09PM EST412.50142.00171.60176.000.00-171120.90%
TSLA201204C004150002020-11-27 11:11AM EST415.00180.85169.10172.95+26.46+17.14%7210107.91%
TSLA201204C004175002020-11-25 1:48PM EST417.50155.05166.75170.750.00-2178115.58%
TSLA201204C004200002020-11-27 12:46PM EST420.00165.50164.15167.60+22.52+15.75%4866394.53%
TSLA201204C004225002020-11-24 3:42PM EST422.50132.90161.65165.750.00-19257110.25%
TSLA201204C004250002020-11-27 11:25AM EST425.00165.30159.20162.95+16.51+11.10%5447103.61%
TSLA201204C004275002020-11-25 1:33PM EST427.50143.10156.70160.450.00-8111101.86%
TSLA201204C004300002020-11-27 12:41PM EST430.00157.64154.25157.65+14.49+10.12%501,56093.85%
TSLA201204C004325002020-11-27 10:41AM EST432.50162.90151.75156.05+40.05+32.60%9218109.33%
TSLA201204C004350002020-11-27 12:42PM EST435.00151.70149.30152.70+15.36+11.27%1548893.46%
TSLA201204C004375002020-11-27 12:33PM EST437.50146.30148.10150.25+12.85+9.63%1243112.11%
TSLA201204C004400002020-11-27 12:50PM EST440.00145.75145.00147.65+12.11+9.06%32279101.90%
TSLA201204C004425002020-11-27 12:48PM EST442.50143.20141.85145.35+15.70+12.31%549192.97%
TSLA201204C004450002020-11-27 12:27PM EST445.00143.88139.40142.70+15.11+11.73%7020189.31%
TSLA201204C004500002020-11-27 12:52PM EST450.00136.00134.40137.85+12.00+9.68%3281,64388.92%
TSLA201204C004550002020-11-27 12:24PM EST455.00134.67129.45132.90+15.17+12.69%1935687.26%
TSLA201204C004600002020-11-27 12:56PM EST460.00126.60125.70127.50+12.35+10.81%7141,23394.09%
TSLA201204C004650002020-11-27 12:38PM EST465.00121.45119.60122.95+14.30+13.35%1221483.45%
TSLA201204C004700002020-11-27 12:37PM EST470.00116.54114.70117.35+12.54+12.06%7140672.56%
TSLA201204C004750002020-11-27 12:52PM EST475.00111.24109.95113.45+12.74+12.93%7797085.16%
TSLA201204C004800002020-11-27 12:33PM EST480.00104.82106.25107.95+10.18+10.76%10970987.40%
TSLA201204C004850002020-11-27 12:14PM EST485.00105.35100.10103.45+18.14+20.80%10729979.20%
TSLA201204C004900002020-11-27 12:56PM EST490.0097.5095.9598.00+12.70+14.98%1701,03778.37%
TSLA201204C004950002020-11-27 12:56PM EST495.0092.4590.8093.45+12.10+15.06%16979776.56%
TSLA201204C005000002020-11-27 12:57PM EST500.0087.5086.2588.75+11.70+15.44%2,5364,10576.89%
TSLA201204C005050002020-11-27 12:39PM EST505.0083.0781.2584.20+11.67+16.34%13164375.20%
TSLA201204C005100002020-11-27 12:57PM EST510.0078.7577.8578.90+12.08+18.12%1891,20676.66%
TSLA201204C005150002020-11-27 12:59PM EST515.0073.9172.7076.10+11.41+18.26%1351,24279.71%
TSLA201204C005200002020-11-27 12:59PM EST520.0069.0068.1070.30+10.75+18.45%3433,43774.08%
TSLA201204C005250002020-11-27 12:59PM EST525.0065.3063.8066.40+11.10+20.48%2411,20075.12%
TSLA201204C005300002020-11-27 12:54PM EST530.0061.6059.6562.30+11.40+22.71%1,1111,86075.26%
TSLA201204C005350002020-11-27 12:58PM EST535.0057.8855.8059.00+11.41+24.55%26158477.37%
TSLA201204C005400002020-11-27 12:58PM EST540.0053.0053.0555.00+9.90+22.97%6511,50479.47%
TSLA201204C005450002020-11-27 12:57PM EST545.0050.2849.0051.00+10.44+26.20%1,3141,02578.16%
TSLA201204C005500002020-11-27 12:59PM EST550.0046.1046.2547.70+9.28+25.20%3,6173,66580.24%
TSLA201204C005550002020-11-27 12:58PM EST555.0043.5043.2545.55+9.49+27.90%5201,13083.20%
TSLA201204C005600002020-11-27 12:58PM EST560.0040.8540.0041.25+9.53+30.43%1,6892,47281.31%
TSLA201204C005650002020-11-27 12:59PM EST565.0038.0037.4038.55+9.14+31.67%74452082.79%
TSLA201204C005700002020-11-27 12:59PM EST570.0035.0034.6035.50+8.25+30.84%2,7962,67482.82%
TSLA201204C005750002020-11-27 12:59PM EST575.0032.4632.2533.00+7.81+31.68%2,1481,57083.95%
TSLA201204C005800002020-11-27 12:59PM EST580.0030.3029.9530.85+7.54+33.13%6,3312,73185.21%
TSLA201204C005850002020-11-27 12:59PM EST585.0028.2027.7028.30+7.34+35.19%4,63443185.44%
TSLA201204C005900002020-11-27 12:59PM EST590.0026.0026.0026.35+6.85+35.77%11,9371,10987.01%
TSLA201204C005950002020-11-27 12:59PM EST595.0024.3023.7524.80+6.66+37.76%10,53551687.92%
TSLA201204C006000002020-11-27 12:59PM EST600.0022.5922.4022.60+6.29+38.59%33,7379,24988.80%
TSLA201204C006100002020-11-27 12:59PM EST610.0019.2819.2019.60+5.48+39.71%8,14990890.81%
TSLA201204C006200002020-11-27 12:59PM EST620.0016.8116.3517.00+5.04+42.82%9,0671,37192.61%
TSLA201204C006300002020-11-27 12:59PM EST630.0014.2013.9014.25+4.05+39.90%8,6301,56593.47%
TSLA201204C006400002020-11-27 12:59PM EST640.0012.1012.0012.35+3.55+41.52%4,37281795.54%
TSLA201204C006500002020-11-27 12:59PM EST650.0010.4010.3010.50+3.20+44.44%26,3171,15896.99%
TSLA201204C006600002020-11-27 12:59PM EST660.008.658.758.95+2.45+39.52%4,87687598.26%
TSLA201204C006700002020-11-27 12:59PM EST670.007.307.307.85+2.00+37.74%6,50143499.72%
TSLA201204C006800002020-11-27 12:59PM EST680.006.456.306.50+1.95+43.33%4,1052,339100.70%
TSLA201204C006900002020-11-27 12:59PM EST690.005.405.455.70+1.60+42.11%3,8712,127102.62%
TSLA201204C007000002020-11-27 12:59PM EST700.004.704.654.75+1.40+42.42%20,26415,061103.48%
TSLA201204C007200002020-11-27 12:59PM EST720.003.403.403.50+1.06+45.30%5,338749106.03%
TSLA201204C007400002020-11-27 12:59PM EST740.002.502.322.65+0.77+44.51%4,3801,195107.94%
TSLA201204C007600002020-11-27 12:59PM EST760.001.821.721.93+0.55+43.31%4,275799110.16%
TSLA201204C007800002020-11-27 12:58PM EST780.001.301.281.35+0.44+51.16%3,8381,016111.82%
TSLA201204C008000002020-11-27 12:59PM EST800.000.970.941.00+0.33+51.56%9,1862,458113.82%
TSLA201204C008250002020-11-27 12:59PM EST825.000.620.650.69+0.19+44.19%3,068356116.26%
TSLA201204C008500002020-11-27 12:59PM EST850.000.450.440.60+0.15+50.00%6,037550120.36%
TSLA201204C008750002020-11-27 12:59PM EST875.000.330.320.34+0.11+50.00%1,610464121.00%
TSLA201204C009000002020-11-27 12:59PM EST900.000.190.230.24+0.02+11.76%3,7421,097123.24%
TSLA201204C009250002020-11-27 12:58PM EST925.000.180.170.18+0.06+50.00%1,624496125.88%
TSLA201204C009500002020-11-27 12:59PM EST950.000.120.110.12+0.03+33.33%9,6472,909126.76%
Ponepor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA201204P000200002020-11-19 3:19PM EST20.000.010.000.010.00-15700.00%
TSLA201204P000600002020-11-24 9:30AM EST60.000.010.000.010.00-2102462.50%
TSLA201204P000800002020-11-25 10:39AM EST80.000.010.000.010.00-397298400.00%
TSLA201204P001000002020-11-27 12:34PM EST100.000.010.000.010.00-4946356.25%
TSLA201204P002500002020-11-27 12:56PM EST250.000.020.010.020.00-2,1391,091189.06%
TSLA201204P002600002020-11-27 11:53AM EST260.000.020.020.03-0.03-60.00%20150187.50%
TSLA201204P002700002020-11-27 11:04AM EST270.000.030.010.05+0.01+50.00%1162182.81%
TSLA201204P002800002020-11-27 12:50PM EST280.000.050.010.04+0.02+66.67%119682171.88%
TSLA201204P002900002020-11-27 10:42AM EST290.000.050.030.04+0.02+66.67%14295168.75%
TSLA201204P003000002020-11-27 12:41PM EST300.000.280.040.05+0.23+460.00%145881164.45%
TSLA201204P003100002020-11-27 12:48PM EST310.000.040.050.06-0.01-20.00%63445159.77%
TSLA201204P003150002020-11-27 12:49PM EST315.000.040.010.07-0.15-78.95%79229151.56%
TSLA201204P003200002020-11-27 12:49PM EST320.000.070.050.07-0.01-12.50%2,159482153.52%
TSLA201204P003250002020-11-27 12:59PM EST325.000.070.010.07-0.03-30.00%14385144.53%
TSLA201204P003300002020-11-27 12:52PM EST330.000.100.000.12-0.01-9.09%121622146.09%
TSLA201204P003350002020-11-27 12:49PM EST335.000.090.050.12-0.11-55.00%318367147.66%
TSLA201204P003400002020-11-27 12:54PM EST340.000.090.020.19-0.05-35.71%156313146.88%
TSLA201204P003450002020-11-27 12:00PM EST345.000.110.090.16-0.03-21.43%53366146.09%
TSLA201204P003500002020-11-27 12:58PM EST350.000.120.100.15-0.03-20.00%4682,998142.38%
TSLA201204P003550002020-11-27 11:39AM EST355.000.120.040.19-0.06-33.33%484139137.50%
TSLA201204P003600002020-11-27 12:54PM EST360.000.160.060.20-0.02-11.11%363746135.74%
TSLA201204P003650002020-11-27 12:48PM EST365.000.150.130.25-0.02-11.76%22254137.89%
TSLA201204P003700002020-11-27 12:34PM EST370.000.200.070.21-0.01-4.76%199214129.69%
TSLA201204P003750002020-11-27 12:34PM EST375.000.170.200.25-0.06-26.09%366215133.40%
TSLA201204P003800002020-11-27 12:55PM EST380.000.210.100.23-0.09-30.00%11471125.20%
TSLA201204P003850002020-11-27 12:30PM EST385.000.200.100.73-0.07-25.93%2567136.62%
TSLA201204P003875002020-11-25 12:13PM EST387.500.010.050.74-0.48-97.96%3252133.79%
TSLA201204P003900002020-11-27 12:47PM EST390.000.290.180.45-0.04-12.12%35723128.03%
TSLA201204P003925002020-11-27 12:43PM EST392.500.370.050.75+0.05+15.63%292130.32%
TSLA201204P003950002020-11-27 12:55PM EST395.000.190.130.35-0.12-38.71%50513120.22%
TSLA201204P003975002020-11-27 12:55PM EST397.500.290.050.36-0.01-3.33%12169116.21%
TSLA201204P004000002020-11-27 12:59PM EST400.000.300.300.32-0.09-23.08%6785,939120.61%
TSLA201204P004025002020-11-27 11:01AM EST402.500.210.080.37-0.14-40.00%293114.06%
TSLA201204P004050002020-11-27 12:59PM EST405.000.310.260.33-0.14-31.11%20253116.41%
TSLA201204P004075002020-11-27 12:34PM EST407.500.300.300.80-0.05-14.29%19196124.95%
TSLA201204P004100002020-11-27 12:33PM EST410.000.290.130.43-0.12-29.27%71708112.11%
TSLA201204P004125002020-11-27 12:37PM EST412.500.350.300.38-0.06-14.63%39140113.28%
TSLA201204P004150002020-11-27 12:48PM EST415.000.350.300.40-0.02-5.41%25883112.01%
TSLA201204P004175002020-11-27 12:19PM EST417.500.290.200.45-0.29-50.00%14151109.18%
TSLA201204P004200002020-11-27 12:59PM EST420.000.670.270.40+0.27+67.50%6041,546107.91%
TSLA201204P004225002020-11-27 12:55PM EST422.500.370.300.45-0.03-7.50%123397107.81%
TSLA201204P004250002020-11-27 12:56PM EST425.000.350.250.45-0.12-25.53%113593105.08%
TSLA201204P004275002020-11-27 12:49PM EST427.500.370.280.45-0.10-21.28%14100104.00%
TSLA201204P004300002020-11-27 12:42PM EST430.000.400.360.46-0.02-4.76%436689104.00%
TSLA201204P004325002020-11-27 11:30AM EST432.500.350.101.04-0.13-27.08%15176107.37%
TSLA201204P004350002020-11-27 12:56PM EST435.000.510.330.62+0.01+2.00%317292102.73%
TSLA201204P004375002020-11-27 12:45PM EST437.500.500.410.75-0.02-3.85%13174104.10%
TSLA201204P004400002020-11-27 12:55PM EST440.000.490.430.55-0.11-18.33%27088399.76%
TSLA201204P004425002020-11-27 12:48PM EST442.500.550.350.65-0.04-6.78%10233698.34%
TSLA201204P004450002020-11-27 12:58PM EST445.000.530.400.60-0.04-7.02%20552296.58%
TSLA201204P004500002020-11-27 12:59PM EST450.000.610.610.65-0.01-1.61%1,7641,81796.63%
TSLA201204P004550002020-11-27 12:59PM EST455.000.630.610.700.00-20057893.70%
TSLA201204P004600002020-11-27 12:58PM EST460.000.730.670.81-0.03-3.95%1,1391,84992.09%
TSLA201204P004650002020-11-27 12:59PM EST465.000.800.660.96+0.02+2.56%27370789.97%
TSLA201204P004700002020-11-27 12:59PM EST470.000.900.730.97-0.01-1.10%3,8741,00487.16%
TSLA201204P004750002020-11-27 12:59PM EST475.001.010.961.17-0.10-9.01%57289287.18%
TSLA201204P004800002020-11-27 12:57PM EST480.001.121.121.15-0.05-4.27%8731,38084.59%
TSLA201204P004850002020-11-27 12:59PM EST485.001.221.251.35-0.15-10.95%63082183.18%
TSLA201204P004900002020-11-27 12:59PM EST490.001.451.361.55-0.10-6.45%4,4413,98981.37%
TSLA201204P004950002020-11-27 12:59PM EST495.001.661.571.80-0.13-7.26%5,2865,73780.15%
TSLA201204P005000002020-11-27 12:59PM EST500.002.002.022.05-0.17-7.83%11,1067,59579.76%
TSLA201204P005050002020-11-27 12:55PM EST505.002.322.262.47-0.21-8.30%1,06194678.71%
TSLA201204P005100002020-11-27 12:59PM EST510.002.852.753.00-0.25-8.06%2,2722,02778.65%
TSLA201204P005150002020-11-27 12:59PM EST515.003.303.303.55-0.41-11.05%1,8471,06378.30%
TSLA201204P005200002020-11-27 12:59PM EST520.004.064.004.20-0.40-8.97%7,5295,85078.20%
TSLA201204P005250002020-11-27 12:59PM EST525.004.804.805.00-0.65-11.93%4,9921,25678.24%
TSLA201204P005300002020-11-27 12:59PM EST530.005.705.605.90-0.97-14.54%3,3681,08477.97%
TSLA201204P005350002020-11-27 12:58PM EST535.006.856.657.10-0.92-11.84%2,14559378.46%
TSLA201204P005400002020-11-27 12:59PM EST540.008.307.908.35-1.00-10.75%3,8851,74478.88%
TSLA201204P005450002020-11-27 12:59PM EST545.009.709.309.80-1.33-12.06%6,49986479.40%
TSLA201204P005500002020-11-27 12:59PM EST550.0011.0511.0511.50-1.88-14.54%9,5753,25980.47%
TSLA201204P005550002020-11-27 12:59PM EST555.0012.8012.8013.40-2.35-15.51%7,11826781.28%
TSLA201204P005600002020-11-27 12:59PM EST560.0014.8514.8515.15-2.77-15.72%5,38376181.78%
TSLA201204P005650002020-11-27 12:59PM EST565.0017.2016.9017.45-2.80-14.00%2,4666982.67%
TSLA201204P005700002020-11-27 12:59PM EST570.0019.2519.0519.65-3.35-14.82%4,0261,26883.01%
TSLA201204P005750002020-11-27 12:59PM EST575.0022.1021.6522.10-3.51-13.71%3,55710783.98%
TSLA201204P005800002020-11-27 12:59PM EST580.0024.5524.3025.00-4.36-15.08%5,56249385.24%
TSLA201204P005850002020-11-27 12:59PM EST585.0027.2027.2027.90-5.34-16.41%4,8655886.41%
TSLA201204P005900002020-11-27 12:59PM EST590.0030.3030.1030.60-5.20-14.65%7,2333186.82%
TSLA201204P006000002020-11-27 12:59PM EST600.0036.8036.5537.00-5.45-12.90%4,83215488.91%
TSLA201204P006100002020-11-27 12:58PM EST610.0043.6143.2044.85-7.29-14.32%4321492.05%
TSLA201204P006200002020-11-27 12:59PM EST620.0051.2550.4051.50-9.10-15.08%18611892.72%
TSLA201204P006300002020-11-27 12:52PM EST630.0058.4157.7059.25-10.20-14.87%2981994.03%
TSLA201204P006400002020-11-27 12:52PM EST640.0066.1965.7566.75-12.13-15.49%1263094.94%
TSLA201204P006500002020-11-27 12:54PM EST650.0074.9574.0076.70-9.65-11.41%2012699.79%
TSLA201204P006600002020-11-27 12:52PM EST660.0083.9682.1584.30-11.97-12.48%143098.84%
TSLA201204P006700002020-11-27 12:56PM EST670.0091.5690.4093.80-16.64-15.38%1812101.04%
TSLA201204P006800002020-11-27 12:52PM EST680.00101.5898.85101.65-12.62-11.05%33998.70%
TSLA201204P006900002020-11-27 12:38PM EST690.00110.79108.40111.45-27.11-19.66%587103.24%
TSLA201204P007000002020-11-27 12:51PM EST700.00119.05117.60120.00-16.95-12.46%12777102.62%
TSLA201204P007200002020-11-27 12:16PM EST720.00133.00136.30140.00-21.70-14.03%721109.39%
TSLA201204P007400002020-11-27 10:29AM EST740.00149.05155.40159.10-40.45-21.35%1128112.62%
TSLA201204P007600002020-11-27 9:42AM EST760.00173.20174.75178.40-23.19-11.81%511115.72%
TSLA201204P007800002020-11-27 12:35PM EST780.00195.85194.30196.35-16.95-7.97%1510108.23%
TSLA201204P008000002020-11-27 11:25AM EST800.00210.65213.95217.45-19.35-8.41%1858121.88%