U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.13-2.68 (-1.11%)
Al cierre: 04:00PM EDT
237.61 -0.52 (-0.22%)
Fuera de horario: 04:37PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221021C000500002022-07-08 1:31PM EDT50.00703.61872.85876.600.00--90.00%
TSLA221021C001000002022-08-10 10:08AM EDT100.00764.84764.25769.95-44.24-5.47%4470.00%
TSLA221021C001500002022-07-22 10:06AM EDT150.00681.92714.95719.350.00--500.00%
TSLA221021C002000002022-08-09 10:36AM EDT200.00662.63664.50668.850.00-141240.00%
TSLA221021C002500002022-08-09 9:44AM EDT250.00613.25616.05620.200.00-3330.00%
TSLA221021C003000002022-07-22 2:20PM EDT300.00521.14566.70570.650.00--1270.00%
TSLA221021C003500002022-07-21 1:16PM EDT350.00467.32517.55521.400.00--370.00%
TSLA221021C003700002022-07-27 3:34PM EDT370.00458.60497.70502.550.00--10.00%
TSLA221021C004000002022-08-11 10:52AM EDT400.00478.00470.05472.35-32.58-6.38%81,7900.00%
TSLA221021C004100002022-08-08 9:30AM EDT410.00479.05458.90463.350.00--1410.00%
TSLA221021C004200002022-07-29 11:55AM EDT420.00450.64448.25452.000.00--140.00%
TSLA221021C004300002022-07-15 12:53PM EDT430.00305.40438.50444.100.00--130.00%
TSLA221021C004400002022-08-02 10:49AM EDT440.00478.00428.85435.050.00-1190.00%
TSLA221021C004500002022-08-08 9:30AM EDT450.00440.45420.10423.850.00-11400.00%
TSLA221021C004600002022-07-22 10:12AM EDT460.00384.60409.25414.850.00--70.00%
TSLA221021C004700002022-07-19 11:49AM EDT470.00276.70399.05404.750.00--630.00%
TSLA221021C004800002022-08-10 9:51AM EDT480.00395.15390.10395.80+20.75+5.54%1240.00%
TSLA221021C004900002022-07-22 10:16AM EDT490.00359.21381.25387.500.00--110.00%
TSLA221021C005000002022-08-11 11:07AM EDT500.00378.10372.20376.15+18.50+5.14%42320.00%
TSLA221021C005100002022-07-29 10:44AM EDT510.00365.55362.45366.650.00--4760.00%
TSLA221021C005200002022-08-02 10:53AM EDT520.00406.50353.25357.850.00-81230.00%
TSLA221021C005300002022-07-28 10:06AM EDT530.00315.10343.00348.900.00--1040.00%
TSLA221021C005400002022-07-21 1:39PM EDT540.00293.03333.65340.150.00--70.00%
TSLA221021C005500002022-08-11 12:16PM EDT550.00330.15323.10327.00+15.45+4.91%53280.00%
TSLA221021C005600002022-07-29 3:42PM EDT560.00344.32315.95320.150.00--250.00%
TSLA221021C005700002022-07-29 10:00AM EDT570.00304.53305.65310.900.00--620.00%
TSLA221021C005800002022-08-02 3:37PM EDT580.00345.39296.55301.950.00-4240.00%
TSLA221021C005900002022-08-10 9:40AM EDT590.00296.20288.65292.65+26.53+9.84%1520.00%
TSLA221021C006000002022-08-11 12:26PM EDT600.00285.03279.60283.30+17.03+6.35%32110.00%
TSLA221021C006100002022-08-11 1:59PM EDT610.00276.00269.65274.95+11.40+4.31%1240.00%
TSLA221021C006200002022-08-10 3:46PM EDT620.00280.55261.90265.80+3.00+1.08%11740.00%
TSLA221021C006300002022-08-11 1:37PM EDT630.00260.00253.15257.10+20.00+8.33%21310.00%
TSLA221021C006400002022-08-09 11:16AM EDT640.00243.38243.05247.900.00-12290.00%
TSLA221021C006500002022-08-11 11:52AM EDT650.00239.40235.85239.45+4.50+1.92%81823,086.72%
TSLA221021C006600002022-08-11 11:58AM EDT660.00232.74227.85231.30-0.17-0.07%11042,187.79%
TSLA221021C006700002022-08-11 10:52AM EDT670.00228.95219.35222.70-10.10-4.23%71361,924.95%
TSLA221021C006800002022-08-11 12:01PM EDT680.00216.40211.30213.50-6.40-2.87%276471,757.18%
TSLA221021C006900002022-08-09 3:07PM EDT690.00189.97201.55205.350.00-11561,627.05%
TSLA221021C007000002022-08-11 1:16PM EDT700.00200.49195.35197.35+14.49+7.79%601,4211,542.82%
TSLA221021C007100002022-08-11 1:16PM EDT710.00191.90187.25190.70+17.18+9.83%11861,466.72%
TSLA221021C007200002022-08-11 10:16AM EDT720.00195.50179.30182.10+28.40+17.00%92141,391.08%
TSLA221021C007300002022-08-11 1:41PM EDT730.00179.95172.50174.45+19.91+12.44%261541,332.02%
TSLA221021C007400002022-08-11 10:15AM EDT740.00177.85165.20167.90+25.50+16.74%33371,280.07%
TSLA221021C007500002022-08-11 2:00PM EDT750.00161.87157.95159.85+10.77+7.13%382,6051,226.54%
TSLA221021C007600002022-08-11 12:39PM EDT760.00159.38150.90153.50+17.89+12.64%32001,182.98%
TSLA221021C007700002022-08-11 1:10PM EDT770.00148.02143.60146.20+14.07+10.50%61361,137.88%
TSLA221021C007800002022-08-11 9:41AM EDT780.00155.00136.00138.50+27.20+21.28%12901,092.93%
TSLA221021C007900002022-08-11 11:37AM EDT790.00136.64129.50132.85+14.59+11.95%21491,059.36%
TSLA221021C008000002022-08-11 11:27AM EDT800.00127.62124.35126.35+9.57+8.11%91,0581,028.37%
TSLA221021C008200002022-08-11 12:46PM EDT820.00114.00112.50114.15+7.70+7.24%20624966.94%
TSLA221021C008400002022-08-11 12:56PM EDT840.00106.50101.65103.70+10.29+10.70%10234915.61%
TSLA221021C008500002022-08-11 2:04PM EDT850.0097.7095.6596.80+6.40+7.01%481,859884.74%
TSLA221021C008600002022-08-11 2:00PM EDT860.0093.3390.5591.85+6.83+7.90%110378861.63%
TSLA221021C008800002022-08-11 2:32PM EDT880.0081.5081.5082.20+4.25+5.50%189478819.51%
TSLA221021C009000002022-08-11 2:37PM EDT900.0072.8072.3573.10+4.30+6.28%2961,644778.81%
TSLA221021C009200002022-08-11 1:51PM EDT920.0067.5563.4064.20+7.05+11.65%561,066738.96%
TSLA221021C009400002022-08-11 1:57PM EDT940.0058.1556.1056.85+4.65+8.69%43663706.70%
TSLA221021C009500002022-08-11 2:00PM EDT950.0054.6052.5553.25+3.92+7.73%1771,426690.73%
TSLA221021C009600002022-08-11 2:33PM EDT960.0049.5749.3550.15+2.25+4.75%1471,489676.76%
TSLA221021C009800002022-08-11 2:02PM EDT980.0044.7543.0543.80+3.00+7.19%1021,062647.94%
TSLA221021C010000002022-08-11 2:37PM EDT1,000.0038.6537.5038.30+1.77+4.80%4723,897622.27%
TSLA221021C010200002022-08-11 2:15PM EDT1,020.0033.6032.9533.60+1.10+3.38%38878600.42%
TSLA221021C010400002022-08-11 11:46AM EDT1,040.0029.7528.5529.25+1.85+6.63%31690578.76%
TSLA221021C010500002022-08-11 1:50PM EDT1,050.0028.6026.8027.45+2.30+8.75%1413,607569.93%
TSLA221021C010600002022-08-11 1:10PM EDT1,060.0026.5524.9025.60+2.25+9.26%272,750560.18%
TSLA221021C010800002022-08-11 1:21PM EDT1,080.0023.6521.4522.05+3.65+18.25%11630541.20%
TSLA221021C011000002022-08-11 2:38PM EDT1,100.0019.4918.9019.50+0.64+3.40%3051,773527.34%
TSLA221021C011500002022-08-11 1:00PM EDT1,150.0015.0013.7014.15+1.20+8.70%381,628496.07%
TSLA221021C012000002022-08-11 2:32PM EDT1,200.0010.009.8510.15-0.17-1.67%2753,306469.21%
TSLA221021C012500002022-08-11 1:34PM EDT1,250.007.707.157.50+0.22+2.94%272,480448.44%
TSLA221021C013000002022-08-11 2:07PM EDT1,300.005.555.305.60-0.05-0.89%3772,135431.81%
TSLA221021C013500002022-08-11 2:00PM EDT1,350.004.253.954.30+0.08+1.92%18800418.48%
TSLA221021C014000002022-08-11 2:09PM EDT1,400.003.303.103.35+0.25+8.20%2342,949408.67%
TSLA221021C014500002022-08-11 2:27PM EDT1,450.002.562.422.61+0.06+2.40%242,381399.63%
TSLA221021C015000002022-08-11 2:06PM EDT1,500.002.062.002.10+0.06+3.00%2302,166393.80%
TSLA221021C015500002022-08-11 12:49PM EDT1,550.001.711.551.74+0.18+11.76%81,991387.50%
TSLA221021C016000002022-08-11 11:46AM EDT1,600.001.351.301.44+0.10+8.00%201,953383.50%
TSLA221021C016500002022-08-11 1:09PM EDT1,650.001.131.001.20+0.08+7.62%7373377.98%
TSLA221021C017000002022-08-11 12:42PM EDT1,700.000.900.801.02+0.05+5.88%204,814374.12%
TSLA221021C017500002022-08-11 10:21AM EDT1,750.000.870.680.86+0.09+11.54%21,543371.39%
TSLA221021C018000002022-08-11 9:56AM EDT1,800.000.680.540.74+0.08+13.33%41,909367.97%
TSLA221021C018500002022-08-11 2:12PM EDT1,850.000.530.430.59+0.03+6.00%35,410363.28%
TSLA221021C019000002022-08-11 12:35PM EDT1,900.000.460.400.46+0.06+15.00%603,946360.74%
TSLA221021C019500002022-08-11 10:07AM EDT1,950.000.330.300.44-0.01-2.94%2676358.98%
TSLA221021C020000002022-08-11 2:14PM EDT2,000.000.330.250.33+0.03+10.00%121,654354.30%
TSLA221021C020500002022-08-11 11:28AM EDT2,050.000.230.150.31-0.23-50.00%42,362350.00%
TSLA221021C021000002022-08-10 9:42AM EDT2,100.000.430.110.35+0.18+72.00%1717353.32%
TSLA221021C021500002022-08-09 3:04PM EDT2,150.000.190.070.310.00-551,115350.39%
TSLA221021C022000002022-08-11 9:56AM EDT2,200.000.190.040.29-0.08-29.63%12,725349.22%
TSLA221021C022500002022-08-09 2:56PM EDT2,250.000.130.080.260.00-11,924353.13%
TSLA221021C023000002022-08-11 9:50AM EDT2,300.000.280.070.23+0.16+133.33%51610352.34%
TSLA221021C023500002022-08-09 3:52PM EDT2,350.000.150.070.230.00-3720355.08%
TSLA221021C024000002022-08-11 1:52PM EDT2,400.000.160.070.14+0.05+45.45%517,152347.66%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221021P000500002022-08-11 12:14PM EDT50.000.020.020.03-0.01-33.33%261,870253.13%
TSLA221021P001000002022-08-11 2:19PM EDT100.000.070.030.10-0.03-30.00%193,234157.03%
TSLA221021P001500002022-08-11 9:43AM EDT150.000.200.120.19+0.02+11.11%51,17797.46%
TSLA221021P002000002022-08-11 2:37PM EDT200.000.360.300.38-0.01-2.70%143,69048.34%
TSLA221021P002500002022-08-11 12:37PM EDT250.000.630.560.70-0.02-3.08%237810.00%
TSLA221021P003000002022-08-11 12:47PM EDT300.001.040.961.08-0.10-8.77%455,2170.00%
TSLA221021P003500002022-08-11 10:54AM EDT350.001.471.401.65-0.39-20.97%11,0090.00%
TSLA221021P003700002022-08-11 11:46AM EDT370.001.821.671.91-0.38-17.27%32650.00%
TSLA221021P003800002022-08-11 11:05AM EDT380.002.021.842.060.00-11,7330.00%
TSLA221021P003900002022-08-11 2:35PM EDT390.002.152.052.23-0.46-17.62%201,7190.00%
TSLA221021P004000002022-08-11 2:32PM EDT400.002.282.272.40-0.52-18.57%15810,2750.00%
TSLA221021P004100002022-08-11 11:16AM EDT410.002.422.382.61-0.83-25.54%22460.00%
TSLA221021P004200002022-08-11 12:38PM EDT420.002.602.592.81-0.88-25.29%112590.00%
TSLA221021P004300002022-08-11 11:09AM EDT430.002.922.813.05-0.79-21.29%32640.00%
TSLA221021P004400002022-08-11 12:19PM EDT440.003.223.053.35-0.88-21.46%131410.00%
TSLA221021P004500002022-08-11 2:34PM EDT450.003.453.403.55-1.05-23.33%401,8960.00%
TSLA221021P004600002022-08-11 2:35PM EDT460.003.753.703.85-0.88-19.01%62920.00%
TSLA221021P004700002022-08-11 12:28PM EDT470.004.023.904.20-1.34-25.00%1085860.00%
TSLA221021P004800002022-08-11 12:28PM EDT480.004.374.254.55-1.43-24.66%2166540.00%
TSLA221021P004900002022-08-11 1:55PM EDT490.004.694.654.95-1.35-22.35%1123750.00%
TSLA221021P005000002022-08-11 2:01PM EDT500.005.155.055.25-1.45-21.97%3526,0130.00%
TSLA221021P005100002022-08-11 9:35AM EDT510.005.545.455.80-1.86-25.14%22100.00%
TSLA221021P005200002022-08-11 12:25PM EDT520.006.156.006.30-1.85-23.13%81430.00%
TSLA221021P005300002022-08-11 12:22PM EDT530.006.636.456.80-2.17-24.66%29060.00%
TSLA221021P005400002022-08-11 1:18PM EDT540.007.007.057.40-2.70-27.83%764210.00%
TSLA221021P005500002022-08-11 2:19PM EDT550.007.607.658.00-2.52-24.90%1291,2500.00%
TSLA221021P005600002022-08-11 12:34PM EDT560.008.178.408.70-3.03-27.05%43820.00%
TSLA221021P005700002022-08-11 11:01AM EDT570.008.909.209.60-3.25-26.75%32340.00%
TSLA221021P005800002022-08-11 2:16PM EDT580.009.909.9010.25-3.40-25.56%838660.00%
TSLA221021P005900002022-08-11 2:37PM EDT590.0010.9010.8511.15-2.70-19.85%979940.00%
TSLA221021P006000002022-08-11 2:40PM EDT600.0012.0011.8512.25-3.00-20.00%2554,1360.00%
TSLA221021P006100002022-08-11 1:03PM EDT610.0012.6512.7513.15-3.60-22.15%802900.00%
TSLA221021P006200002022-08-11 1:55PM EDT620.0013.6813.8514.25-4.67-25.45%184880.00%
TSLA221021P006300002022-08-11 12:11PM EDT630.0015.2015.0515.50-4.80-24.00%464930.00%
TSLA221021P006400002022-08-11 1:48PM EDT640.0015.9616.4516.90-5.34-25.07%574960.00%
TSLA221021P006500002022-08-11 1:08PM EDT650.0017.7017.7518.25-4.55-20.45%1632,4470.00%
TSLA221021P006600002022-08-11 1:35PM EDT660.0019.0019.2519.75-5.40-22.13%275020.00%
TSLA221021P006700002022-08-11 1:01PM EDT670.0020.4520.8521.20-5.50-21.19%373130.00%
TSLA221021P006800002022-08-11 2:32PM EDT680.0022.8022.9023.40-5.65-19.86%83550.00%
TSLA221021P006900002022-08-11 1:48PM EDT690.0023.7924.4525.00-6.59-21.69%376660.00%
TSLA221021P007000002022-08-11 2:12PM EDT700.0026.1526.5027.05-6.14-19.02%8463,5690.00%
TSLA221021P007100002022-08-11 2:18PM EDT710.0028.5028.6529.20-6.65-18.92%453930.00%
TSLA221021P007200002022-08-11 2:18PM EDT720.0030.7531.3031.90-6.55-17.56%341,8210.00%
TSLA221021P007300002022-08-11 2:24PM EDT730.0033.1033.3533.95-7.40-18.27%343280.00%
TSLA221021P007400002022-08-11 1:32PM EDT740.0035.2735.9536.55-9.73-21.62%255330.00%
TSLA221021P007500002022-08-11 2:39PM EDT750.0039.0438.7039.30-7.11-15.41%1653,9100.00%
TSLA221021P007600002022-08-11 2:34PM EDT760.0041.8641.4542.10-8.39-16.70%382970.00%
TSLA221021P007700002022-08-11 2:14PM EDT770.0044.2744.7045.25-8.65-16.35%1142960.00%
TSLA221021P007800002022-08-11 1:54PM EDT780.0046.7048.0048.65-11.73-20.08%702090.00%
TSLA221021P007900002022-08-11 12:14PM EDT790.0051.6551.4051.95-8.25-13.77%503060.00%
TSLA221021P008000002022-08-11 2:35PM EDT800.0055.0554.8555.55-9.00-14.05%1552,7380.00%
TSLA221021P008200002022-08-11 2:03PM EDT820.0062.0062.6063.20-10.12-14.03%1254340.00%
TSLA221021P008400002022-08-11 1:42PM EDT840.0068.3071.7072.40-14.93-17.94%513090.00%
TSLA221021P008500002022-08-11 2:32PM EDT850.0075.3676.7577.45-10.84-12.58%752,1100.00%
TSLA221021P008600002022-08-11 2:32PM EDT860.0080.0580.2080.80-11.40-12.47%2113650.00%
TSLA221021P008800002022-08-11 1:53PM EDT880.0088.2390.7091.40-13.47-13.24%2914080.00%
TSLA221021P009000002022-08-11 2:32PM EDT900.00101.15102.10102.80-12.38-10.90%1002,3550.00%
TSLA221021P009200002022-08-11 2:32PM EDT920.00112.80113.70114.55-14.48-11.38%3223080.00%
TSLA221021P009400002022-08-11 1:09PM EDT940.00125.10125.30126.75-10.50-7.74%221840.00%
TSLA221021P009500002022-08-11 11:58AM EDT950.00130.71131.30132.35-17.94-12.07%179580.00%
TSLA221021P009600002022-08-11 1:54PM EDT960.00135.80137.95140.20-17.20-11.24%142560.00%
TSLA221021P009800002022-08-11 1:32PM EDT980.00149.54151.90154.00-18.86-11.20%111480.00%
TSLA221021P010000002022-08-11 12:46PM EDT1,000.00163.28166.25168.55-19.92-10.87%81,5390.00%
TSLA221021P010200002022-08-11 9:30AM EDT1,020.00166.18181.30184.70-22.77-12.05%3170.00%
TSLA221021P010400002022-08-09 10:25AM EDT1,040.00208.50198.25202.050.00-10420.00%
TSLA221021P010500002022-08-11 9:30AM EDT1,050.00188.82204.60206.75-19.03-9.16%36060.00%
TSLA221021P010600002022-08-03 10:03AM EDT1,060.00189.30214.45218.450.00-4170.00%
TSLA221021P010800002022-08-03 11:23AM EDT1,080.00204.80230.10233.050.00-8310.00%
TSLA221021P011000002022-08-11 10:02AM EDT1,100.00238.48247.65250.40+8.88+3.87%35720.00%
TSLA221021P011500002022-08-11 12:13PM EDT1,150.00293.06292.15294.85-0.62-0.21%6960.00%
TSLA221021P012000002022-08-11 1:34PM EDT1,200.00336.16338.95342.60-11.12-3.20%21290.00%
TSLA221021P012500002022-08-11 1:51PM EDT1,250.00382.05388.60390.95+27.50+7.76%1231850.00%
TSLA221021P013000002022-08-11 1:38PM EDT1,300.00430.33435.00438.30+33.33+8.40%2260.00%
TSLA221021P013500002022-07-15 1:25PM EDT1,350.00629.76483.10487.150.00--870.00%
TSLA221021P014000002022-08-11 1:47PM EDT1,400.00528.20532.80536.90+21.75+4.29%5160.00%
TSLA221021P014500002022-08-05 3:35PM EDT1,450.00589.90583.10587.400.00--10.00%
TSLA221021P015000002022-08-11 1:59PM EDT1,500.00630.11633.00637.50+42.91+7.31%200.00%
TSLA221021P015500002022-08-08 1:19PM EDT1,550.00650.60682.95687.500.00-1000.00%
TSLA221021P016000002022-08-08 12:44PM EDT1,600.00707.40732.30735.400.00-500.00%
TSLA221021P017000002022-08-11 1:59PM EDT1,700.00830.03831.20835.70+21.34+2.64%200.00%
TSLA221021P017500002022-08-05 3:35PM EDT1,750.00889.50880.85885.450.00--00.00%
TSLA221021P018000002022-08-10 3:22PM EDT1,800.00919.00930.90935.50+18.64+2.07%-10.00%
TSLA221021P019500002022-08-05 9:48AM EDT1,950.001,047.961,081.051,086.750.00--00.00%
TSLA221021P022000002022-07-25 1:59PM EDT2,200.001,392.571,333.851,338.900.00--00.00%
TSLA221021P022500002022-07-25 1:59PM EDT2,250.001,442.521,380.401,386.950.00--00.00%
TSLA221021P023500002022-08-01 9:38AM EDT2,350.001,432.221,480.351,485.350.00--00.00%