U.S. markets close in 4 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.67-5.93 (-3.18%)
A partir del 11:24AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524C000750002024-05-22 9:31AM EDT75.00107.34106.05106.55+3.89+3.76%165517.19%
TSLA240524C000800002024-05-20 10:52AM EDT80.0095.63101.40101.800.00-1176518.16%
TSLA240524C000850002024-05-14 10:49AM EDT85.0091.6196.0596.550.00-112450.20%
TSLA240524C000900002024-05-21 11:38AM EDT90.0088.6091.0591.550.00-1543419.53%
TSLA240524C000950002024-05-20 9:38AM EDT95.0080.0086.0586.550.00-5173390.63%
TSLA240524C001000002024-05-22 10:11AM EDT100.0081.9581.1081.55-0.05-0.06%1883365.63%
TSLA240524C001050002024-05-16 3:39PM EDT105.0070.0176.1076.500.00-2244336.72%
TSLA240524C001100002024-05-22 10:15AM EDT110.0071.0171.4071.85+2.72+3.98%3481338.28%
TSLA240524C001150002024-05-16 3:35PM EDT115.0060.2066.1066.550.00-597289.65%
TSLA240524C001200002024-05-22 10:11AM EDT120.0061.9261.3561.85-2.90-4.47%1862286.13%
TSLA240524C001250002024-05-21 2:43PM EDT125.0060.9956.0556.500.00-139239.94%
TSLA240524C001300002024-05-17 3:24PM EDT130.0047.4451.4551.750.00-5352239.16%
TSLA240524C001330002024-05-16 10:55AM EDT133.0042.0048.1048.650.00--1212.31%
TSLA240524C001350002024-05-21 3:40PM EDT135.0050.2146.3546.800.00-996215.33%
TSLA240524C001360002024-05-17 10:54AM EDT136.0041.8245.1545.650.00-9393201.07%
TSLA240524C001370002024-05-17 10:32AM EDT137.0040.3544.1044.600.00-11193.85%
TSLA240524C001380002024-05-15 9:51AM EDT138.0035.9543.4543.800.00--10204.69%
TSLA240524C001390002024-05-21 3:54PM EDT139.0047.4042.3042.850.00-35197.85%
TSLA240524C001400002024-05-21 3:41PM EDT140.0045.2541.4541.850.00-38496197.17%
TSLA240524C001410002024-05-21 1:42PM EDT141.0041.9840.4540.850.00-112192.77%
TSLA240524C001420002024-05-21 3:54PM EDT142.0044.4039.0539.550.00-637170.31%
TSLA240524C001430002024-05-17 3:04PM EDT143.0034.2838.4538.850.00-144184.13%
TSLA240524C001440002024-05-21 3:59PM EDT144.0042.7437.4537.850.00-727179.79%
TSLA240524C001450002024-05-22 10:26AM EDT145.0036.7536.1536.60-4.98-11.93%1552162.30%
TSLA240524C001460002024-05-22 9:46AM EDT146.0035.7535.1535.60-3.83-9.68%221158.20%
TSLA240524C001470002024-05-21 3:16PM EDT147.0035.2534.3534.90-3.31-8.58%194165.92%
TSLA240524C001480002024-05-21 2:50PM EDT148.0038.3233.4033.900.00-724162.70%
TSLA240524C001490002024-05-22 10:08AM EDT149.0033.8432.4532.90-1.10-3.15%121159.47%
TSLA240524C001500002024-05-22 10:54AM EDT150.0031.8031.4031.80-4.91-13.38%36843152.15%
TSLA240524C001525002024-05-21 3:05PM EDT152.5032.8428.7529.200.00-4256136.52%
TSLA240524C001550002024-05-22 10:50AM EDT155.0026.4826.5026.90-5.49-17.17%9891134.96%
TSLA240524C001575002024-05-21 3:12PM EDT157.5023.7024.0024.30-4.45-15.81%5160122.66%
TSLA240524C001600002024-05-22 11:04AM EDT160.0021.5021.3021.70-5.35-19.93%413,236107.03%
TSLA240524C001625002024-05-22 10:54AM EDT162.5019.5119.1019.50-4.02-17.08%12771106.25%
TSLA240524C001650002024-05-22 11:03AM EDT165.0016.5116.3016.80-5.29-24.27%773,49488.09%
TSLA240524C001675002024-05-22 10:36AM EDT167.5014.1014.1014.60-5.40-26.87%7972685.64%
TSLA240524C001700002024-05-22 11:08AM EDT170.0011.6011.4511.85-5.38-31.13%5566,45669.48%
TSLA240524C001725002024-05-22 11:05AM EDT172.509.159.359.70-5.46-37.37%3603,18366.50%
TSLA240524C001750002024-05-22 11:04AM EDT175.007.057.257.40-5.20-42.45%2,58913,18359.77%
TSLA240524C001775002024-05-22 11:05AM EDT177.505.205.005.15-4.70-47.47%1,69410,95850.15%
TSLA240524C001800002024-05-22 11:08AM EDT180.003.453.403.45-4.25-55.19%18,70931,86847.58%
TSLA240524C001825002024-05-22 11:09AM EDT182.502.202.242.26-3.70-62.71%42,1309,67747.05%
TSLA240524C001850002024-05-22 11:09AM EDT185.001.371.381.39-2.93-68.14%68,47157,04646.63%
TSLA240524C001875002024-05-22 11:09AM EDT187.500.830.850.86-2.14-71.81%24,93413,76247.66%
TSLA240524C001900002024-05-22 11:09AM EDT190.000.510.510.52-1.56-75.36%32,55527,37148.78%
TSLA240524C001925002024-05-22 11:09AM EDT192.500.330.310.32-1.02-76.69%10,31712,30650.20%
TSLA240524C001950002024-05-22 11:09AM EDT195.000.200.200.21-0.70-76.09%10,19414,92352.44%
TSLA240524C001975002024-05-22 11:04AM EDT197.500.140.140.15-0.46-76.67%4,9147,30055.47%
TSLA240524C002000002024-05-22 11:09AM EDT200.000.090.090.10-0.32-76.19%15,17633,00757.42%
TSLA240524C002025002024-05-22 11:05AM EDT202.500.080.070.08-0.22-73.33%1,3705,87060.94%
TSLA240524C002050002024-05-22 11:08AM EDT205.000.050.050.06-0.16-72.73%1,9738,37563.48%
TSLA240524C002100002024-05-22 11:04AM EDT210.000.030.030.04-0.11-78.57%1,84511,89969.53%
TSLA240524C002150002024-05-22 11:00AM EDT215.000.020.020.03-0.07-70.00%1,2954,09475.78%
TSLA240524C002200002024-05-22 11:06AM EDT220.000.030.020.03-0.04-57.14%9236,07484.38%
TSLA240524C002250002024-05-22 10:59AM EDT225.000.010.010.02-0.03-75.00%2646,43488.28%
TSLA240524C002300002024-05-22 10:39AM EDT230.000.020.010.02-0.02-50.00%1125,75596.09%
TSLA240524C002350002024-05-22 11:00AM EDT235.000.010.000.01-0.02-66.67%772,71793.75%
TSLA240524C002400002024-05-22 11:04AM EDT240.000.010.000.01-0.02-66.67%472,804100.00%
TSLA240524C002450002024-05-22 10:24AM EDT245.000.010.000.01-0.01-50.00%182,278106.25%
TSLA240524C002500002024-05-22 10:54AM EDT250.000.010.000.010.00-1721,708112.50%
TSLA240524C002550002024-05-22 9:50AM EDT255.000.010.000.010.00-211,255118.75%
TSLA240524C002600002024-05-21 3:58PM EDT260.000.010.000.010.00-22,571125.00%
TSLA240524C002650002024-05-21 2:13PM EDT265.000.010.000.010.00-4407131.25%
TSLA240524C002700002024-05-21 12:08PM EDT270.000.010.000.010.00-1296137.50%
TSLA240524C002750002024-05-21 3:47PM EDT275.000.010.000.010.00-66225143.75%
TSLA240524C002800002024-05-21 12:00PM EDT280.000.010.000.010.00-1347150.00%
TSLA240524C002850002024-05-20 3:37PM EDT285.000.010.000.010.00-3282156.25%
TSLA240524C002900002024-05-15 10:40AM EDT290.000.010.000.010.00-121290162.50%
TSLA240524C002950002024-05-15 3:05PM EDT295.000.010.000.010.00-50121165.63%
TSLA240524C003000002024-05-22 9:30AM EDT300.000.010.000.010.00-2433168.75%
TSLA240524C003050002024-05-21 10:03AM EDT305.000.010.000.010.00-1059175.00%
TSLA240524C003100002024-05-15 9:46AM EDT310.000.010.000.010.00-7376181.25%
TSLA240524C003150002024-05-22 10:57AM EDT315.000.010.000.010.00-100154187.50%
TSLA240524C003200002024-05-14 2:54PM EDT320.000.010.000.010.00-81507187.50%
TSLA240524C003250002024-05-14 11:12AM EDT325.000.010.000.010.00-178240193.75%
TSLA240524C003300002024-05-13 11:06AM EDT330.000.010.000.010.00-479485196.88%
TSLA240524C003350002024-05-10 9:30AM EDT335.000.010.000.010.00-1240206.25%
TSLA240524C003400002024-05-22 10:55AM EDT340.000.010.000.010.00-5353206.25%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524P000750002024-05-22 10:52AM EDT75.000.010.000.010.00-3402300.00%
TSLA240524P000800002024-05-01 2:38PM EDT80.000.010.000.010.00-2195275.00%
TSLA240524P000850002024-05-10 3:59PM EDT85.000.010.000.010.00-5881256.25%
TSLA240524P000900002024-05-13 9:59AM EDT90.000.010.000.010.00-1319237.50%
TSLA240524P000950002024-05-10 11:56AM EDT95.000.010.000.010.00-3525225.00%
TSLA240524P001000002024-05-22 10:03AM EDT100.000.010.000.010.00-12,459206.25%
TSLA240524P001050002024-05-16 9:33AM EDT105.000.010.000.010.00-131,172187.50%
TSLA240524P001100002024-05-20 12:11PM EDT110.000.010.000.010.00-22,041175.00%
TSLA240524P001150002024-05-20 10:29AM EDT115.000.010.000.000.00-232,28250.00%
TSLA240524P001200002024-05-22 9:30AM EDT120.000.010.000.010.00-15,605143.75%
TSLA240524P001250002024-05-22 11:07AM EDT125.000.010.000.010.00-223,088131.25%
TSLA240524P001300002024-05-22 9:36AM EDT130.000.010.000.010.00-1669,044118.75%
TSLA240524P001310002024-05-20 11:55AM EDT131.000.010.000.010.00-45313115.63%
TSLA240524P001320002024-05-22 10:30AM EDT132.000.010.000.010.00-3893112.50%
TSLA240524P001330002024-05-22 10:15AM EDT133.000.010.000.010.00-272202112.50%
TSLA240524P001340002024-05-21 10:51AM EDT134.000.010.000.010.00-473,820109.38%
TSLA240524P001350002024-05-22 10:47AM EDT135.000.010.000.010.00-7274,379106.25%
TSLA240524P001360002024-05-22 10:47AM EDT136.000.010.000.010.00-210426103.13%
TSLA240524P001370002024-05-22 10:47AM EDT137.000.020.000.01+0.01+100.00%41234100.00%
TSLA240524P001380002024-05-22 9:56AM EDT138.000.020.010.020.00-611,292109.38%
TSLA240524P001390002024-05-22 10:51AM EDT139.000.020.010.020.00-418673106.25%
TSLA240524P001400002024-05-22 11:03AM EDT140.000.010.010.02-0.01-33.33%2254,515103.13%
TSLA240524P001410002024-05-22 10:29AM EDT141.000.020.010.020.00-5445101.56%
TSLA240524P001420002024-05-22 10:52AM EDT142.000.020.020.030.00-4891,337103.91%
TSLA240524P001430002024-05-22 10:56AM EDT143.000.020.010.020.00-3382,11695.31%
TSLA240524P001440002024-05-22 10:56AM EDT144.000.030.020.030.00-131,05198.44%
TSLA240524P001450002024-05-22 10:38AM EDT145.000.020.020.030.00-1724,75395.31%
TSLA240524P001460002024-05-22 10:23AM EDT146.000.030.020.030.00-11591392.97%
TSLA240524P001470002024-05-22 10:01AM EDT147.000.040.020.030.00-731,35290.63%
TSLA240524P001480002024-05-22 10:57AM EDT148.000.030.030.040.00-11579291.02%
TSLA240524P001490002024-05-22 10:13AM EDT149.000.060.030.04+0.01+20.00%9238188.28%
TSLA240524P001500002024-05-22 11:08AM EDT150.000.040.040.05-0.02-28.57%86012,69088.28%
TSLA240524P001525002024-05-22 10:52AM EDT152.500.060.050.06-0.01-14.29%2702,71283.59%
TSLA240524P001550002024-05-22 11:08AM EDT155.000.080.070.08-0.01-11.11%47511,51379.88%
TSLA240524P001575002024-05-22 11:07AM EDT157.500.080.080.09-0.05-35.71%1747,55274.02%
TSLA240524P001600002024-05-22 11:09AM EDT160.000.100.100.11-0.05-33.33%1,10027,93768.95%
TSLA240524P001625002024-05-22 11:03AM EDT162.500.140.130.14-0.04-22.22%5313,35264.26%
TSLA240524P001650002024-05-22 11:09AM EDT165.000.160.170.18-0.05-22.73%2,30710,80259.28%
TSLA240524P001675002024-05-22 11:08AM EDT167.500.200.190.21-0.04-16.67%3,1656,64852.64%
TSLA240524P001700002024-05-22 11:07AM EDT170.000.270.270.280.00-17,24826,57947.95%
TSLA240524P001725002024-05-22 11:08AM EDT172.500.410.400.41+0.08+25.00%8,42312,85743.46%
TSLA240524P001750002024-05-22 11:08AM EDT175.000.680.670.69+0.24+54.55%28,33128,25040.38%
TSLA240524P001775002024-05-22 11:09AM EDT177.501.221.191.21+0.60+100.00%32,83826,54538.28%
TSLA240524P001800002024-05-22 11:09AM EDT180.002.122.082.10+1.14+115.15%94,26240,17437.11%
TSLA240524P001825002024-05-22 11:09AM EDT182.503.423.303.40+1.83+120.39%30,68010,80936.13%
TSLA240524P001850002024-05-22 11:09AM EDT185.005.104.955.10+2.62+110.08%14,46113,65235.11%
TSLA240524P001875002024-05-22 11:09AM EDT187.506.856.807.10+3.15+81.61%1,2602,13232.52%
TSLA240524P001900002024-05-22 11:04AM EDT190.009.009.009.30+3.70+69.81%1,1987,9090.00%
TSLA240524P001925002024-05-22 11:04AM EDT192.5011.5511.3011.65+4.30+59.31%425860.00%
TSLA240524P001950002024-05-22 10:48AM EDT195.0012.9013.5514.15+3.75+40.98%2976230.00%
TSLA240524P001975002024-05-22 10:21AM EDT197.5016.1015.5016.45+4.70+41.23%17500.00%
TSLA240524P002000002024-05-22 10:48AM EDT200.0018.7017.9019.10+4.99+37.38%1,6721,8750.00%
TSLA240524P002025002024-05-21 3:59PM EDT202.5016.0820.4521.550.00-24130.00%
TSLA240524P002050002024-05-21 3:08PM EDT205.0024.1523.1024.00+4.10+20.45%2140.00%
TSLA240524P002100002024-05-21 2:59PM EDT210.0028.4028.2029.40+3.75+15.21%1876.17%
TSLA240524P002150002024-05-21 3:59PM EDT215.0028.4033.1034.400.00-23786.33%
TSLA240524P002200002024-05-20 10:04AM EDT220.0045.1538.1539.350.00-1082.81%
TSLA240524P002250002024-05-21 9:40AM EDT225.0047.1043.1544.500.00-10119.14%
TSLA240524P002300002024-05-17 10:37AM EDT230.0052.0347.8549.050.00-100.00%
TSLA240524P002350002024-05-14 1:50PM EDT235.0058.4553.1054.050.00-300.00%
TSLA240524P002400002024-05-21 11:26AM EDT240.0061.0058.1559.350.00-11114.06%
TSLA240524P002450002024-05-21 10:56AM EDT245.0066.7263.1064.050.00-100.00%
TSLA240524P002500002024-05-20 11:05AM EDT250.0075.5067.9069.050.00-100.00%
TSLA240524P002550002024-04-12 2:53PM EDT255.0083.5085.5587.050.00-10493.21%
TSLA240524P002600002024-04-23 10:44AM EDT260.00115.2077.9579.400.00--0162.50%
TSLA240524P002700002024-04-24 11:48AM EDT270.00110.0487.8589.050.00--00.00%
TSLA240524P003100002024-05-16 3:00PM EDT310.00135.35128.15129.400.00--0228.91%
TSLA240524P003400002024-05-16 3:50PM EDT340.00165.14157.80159.050.00-300.00%