U.S. markets open in 8 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.72+3.14 (+1.33%)
Al cierre: 04:00PM EST
239.93 +1.21 (+0.51%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C000300002023-12-05 10:55AM EST30.00216.200.000.000.00-1700.00%
TSLA231208C000400002023-12-05 10:52AM EST40.00204.800.000.000.00-100.00%
TSLA231208C000500002023-11-13 2:48PM EST50.00174.360.000.000.00-100.00%
TSLA231208C000800002023-12-04 1:41PM EST80.00157.000.000.000.00-100.00%
TSLA231208C000900002023-12-05 10:58AM EST90.00155.150.000.000.00-100.00%
TSLA231208C001000002023-12-05 10:22AM EST100.00143.000.000.000.00-800.00%
TSLA231208C001050002023-11-30 2:43PM EST105.00135.770.000.000.00-600.00%
TSLA231208C001100002023-11-30 2:46PM EST110.00130.920.000.000.00-3100.00%
TSLA231208C001150002023-11-30 2:45PM EST115.00125.880.000.000.00-800.00%
TSLA231208C001200002023-12-05 10:27AM EST120.00121.770.000.000.00-1400.00%
TSLA231208C001250002023-12-05 10:27AM EST125.00116.970.000.000.00-100.00%
TSLA231208C001300002023-12-05 10:26AM EST130.00112.170.000.000.00-100.00%
TSLA231208C001350002023-12-05 10:25AM EST135.00107.550.000.000.00-100.00%
TSLA231208C001400002023-12-05 11:02AM EST140.00105.800.000.000.00-1300.00%
TSLA231208C001450002023-12-05 9:50AM EST145.0093.390.000.000.00-100.00%
TSLA231208C001500002023-12-05 9:53AM EST150.0087.340.000.000.00-300.00%
TSLA231208C001550002023-12-04 10:53AM EST155.0079.820.000.000.00-300.00%
TSLA231208C001600002023-12-05 12:24PM EST160.0083.560.000.000.00-300.00%
TSLA231208C001650002023-12-05 1:00PM EST165.0076.100.000.000.00-200.00%
TSLA231208C001700002023-12-05 3:42PM EST170.0069.020.000.000.00-1300.00%
TSLA231208C001750002023-12-05 11:47AM EST175.0069.730.000.000.00-3600.00%
TSLA231208C001800002023-12-05 2:56PM EST180.0059.640.000.000.00-1700.00%
TSLA231208C001825002023-11-29 12:05PM EST182.5065.620.000.000.00--00.00%
TSLA231208C001850002023-12-05 1:16PM EST185.0055.630.000.000.00-1500.00%
TSLA231208C001875002023-12-05 11:32AM EST187.5057.270.000.000.00-200.00%
TSLA231208C001900002023-12-05 2:49PM EST190.0048.990.000.000.00-3300.00%
TSLA231208C001925002023-12-01 12:41PM EST192.5047.480.000.000.00-100.00%
TSLA231208C001950002023-12-05 3:39PM EST195.0043.750.000.000.00-1900.00%
TSLA231208C001975002023-12-05 12:03PM EST197.5045.960.000.000.00-100.00%
TSLA231208C002000002023-12-05 3:39PM EST200.0039.200.000.000.00-4400.00%
TSLA231208C002025002023-12-05 3:07PM EST202.5037.500.000.000.00-1500.00%
TSLA231208C002050002023-12-05 3:42PM EST205.0034.000.000.000.00-3700.00%
TSLA231208C002075002023-12-05 3:56PM EST207.5031.270.000.000.00-2600.00%
TSLA231208C002100002023-12-05 3:57PM EST210.0028.700.000.000.00-17100.00%
TSLA231208C002125002023-12-05 3:52PM EST212.5026.420.000.000.00-9200.00%
TSLA231208C002150002023-12-05 3:59PM EST215.0023.910.000.000.00-12100.00%
TSLA231208C002175002023-12-05 3:37PM EST217.5022.100.000.000.00-14200.00%
TSLA231208C002200002023-12-05 3:55PM EST220.0018.600.000.000.00-79600.00%
TSLA231208C002225002023-12-05 3:17PM EST222.5017.900.000.000.00-9300.00%
TSLA231208C002250002023-12-05 3:59PM EST225.0014.400.000.000.00-3,91100.00%
TSLA231208C002275002023-12-05 3:56PM EST227.5011.970.000.000.00-40400.00%
TSLA231208C002300002023-12-05 3:56PM EST230.009.820.000.000.00-8,43900.00%
TSLA231208C002325002023-12-05 3:59PM EST232.508.200.000.000.00-4,69400.00%
TSLA231208C002350002023-12-05 3:59PM EST235.006.200.000.000.00-19,06600.00%
TSLA231208C002375002023-12-05 3:59PM EST237.504.850.000.000.00-33,18300.00%
TSLA231208C002400002023-12-05 3:59PM EST240.003.650.000.000.00-105,94901.56%
TSLA231208C002425002023-12-05 3:59PM EST242.502.650.000.000.00-62,22203.13%
TSLA231208C002450002023-12-05 3:59PM EST245.001.800.000.000.00-128,22106.25%
TSLA231208C002475002023-12-05 3:59PM EST247.501.250.000.000.00-49,883012.50%
TSLA231208C002500002023-12-05 3:59PM EST250.000.850.000.000.00-120,278012.50%
TSLA231208C002525002023-12-05 3:59PM EST252.500.590.000.000.00-30,288012.50%
TSLA231208C002550002023-12-05 3:59PM EST255.000.400.000.000.00-40,966012.50%
TSLA231208C002575002023-12-05 3:59PM EST257.500.270.000.000.00-18,540025.00%
TSLA231208C002600002023-12-05 3:59PM EST260.000.200.000.000.00-40,602025.00%
TSLA231208C002625002023-12-05 3:59PM EST262.500.160.000.000.00-5,883025.00%
TSLA231208C002650002023-12-05 3:59PM EST265.000.100.000.000.00-12,801025.00%
TSLA231208C002675002023-12-05 3:59PM EST267.500.080.000.000.00-4,097025.00%
TSLA231208C002700002023-12-05 3:59PM EST270.000.070.000.000.00-10,473025.00%
TSLA231208C002725002023-12-05 3:59PM EST272.500.060.000.000.00-2,148025.00%
TSLA231208C002750002023-12-05 3:59PM EST275.000.050.000.000.00-4,661025.00%
TSLA231208C002775002023-12-05 3:59PM EST277.500.040.000.000.00-1,359025.00%
TSLA231208C002800002023-12-05 3:54PM EST280.000.040.000.000.00-2,939050.00%
TSLA231208C002825002023-12-05 3:47PM EST282.500.020.000.000.00-596050.00%
TSLA231208C002850002023-12-05 3:35PM EST285.000.030.000.000.00-1,187050.00%
TSLA231208C002875002023-12-05 3:50PM EST287.500.020.000.000.00-1,371050.00%
TSLA231208C002900002023-12-05 3:59PM EST290.000.020.000.000.00-3,782050.00%
TSLA231208C002925002023-12-05 3:57PM EST292.500.020.000.000.00-1,265050.00%
TSLA231208C002950002023-12-05 3:15PM EST295.000.010.000.000.00-403050.00%
TSLA231208C002975002023-12-05 3:06PM EST297.500.010.000.000.00-1,406050.00%
TSLA231208C003000002023-12-05 3:57PM EST300.000.010.000.000.00-735050.00%
TSLA231208C003050002023-12-05 3:50PM EST305.000.010.000.000.00-237050.00%
TSLA231208C003100002023-12-05 1:25PM EST310.000.010.000.000.00-56050.00%
TSLA231208C003150002023-12-05 12:05PM EST315.000.010.000.000.00-592050.00%
TSLA231208C003200002023-12-05 11:29AM EST320.000.010.000.000.00-289050.00%
TSLA231208C003250002023-12-05 11:40AM EST325.000.010.000.000.00-21050.00%
TSLA231208C003300002023-12-05 12:20PM EST330.000.010.000.000.00-22050.00%
TSLA231208C003350002023-12-05 2:01PM EST335.000.010.000.000.00-2050.00%
TSLA231208C003400002023-12-05 1:57PM EST340.000.010.000.000.00-2050.00%
TSLA231208C003450002023-12-05 10:09AM EST345.000.010.000.000.00-1050.00%
TSLA231208C003500002023-12-05 10:00AM EST350.000.010.000.000.00-10050.00%
TSLA231208C003550002023-12-01 10:15AM EST355.000.010.000.000.00-2050.00%
TSLA231208C003600002023-11-30 3:14PM EST360.000.010.000.000.00-307050.00%
TSLA231208C003650002023-11-30 3:20PM EST365.000.010.000.000.00-201050.00%
TSLA231208C003700002023-12-01 10:05AM EST370.000.010.000.000.00-5050.00%
TSLA231208C003750002023-11-30 9:56AM EST375.000.010.000.000.00-10050.00%
TSLA231208C003800002023-11-30 9:37AM EST380.000.010.000.000.00-19050.00%
TSLA231208C003850002023-11-29 10:28AM EST385.000.010.000.000.00-62050.00%
TSLA231208C003900002023-11-21 1:36PM EST390.000.020.000.000.00-1050.00%
TSLA231208C003950002023-11-14 11:44AM EST395.000.040.000.000.00-1050.00%
TSLA231208C004000002023-12-04 9:30AM EST400.000.010.000.000.00-1050.00%
TSLA231208C004050002023-12-01 9:30AM EST405.000.010.000.000.00-5050.00%
TSLA231208C004100002023-11-07 9:48AM EST410.000.030.000.000.00--050.00%
TSLA231208C004150002023-12-05 1:51PM EST415.000.010.000.000.00-4050.00%
TSLA231208C004200002023-11-21 11:52AM EST420.000.010.000.000.00-1050.00%
TSLA231208C004250002023-11-21 2:27PM EST425.000.010.000.000.00-5050.00%
TSLA231208C004300002023-11-20 9:43AM EST430.000.010.000.000.00-1050.00%
TSLA231208C004350002023-11-07 3:23PM EST435.000.020.000.000.00--050.00%
TSLA231208C004400002023-12-04 1:17PM EST440.000.010.000.000.00-21050.00%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P000200002023-12-04 3:45PM EST20.000.010.000.000.00-6050.00%
TSLA231208P000300002023-11-20 9:38AM EST30.000.010.000.000.00-3050.00%
TSLA231208P000500002023-11-21 9:30AM EST50.000.010.000.000.00-10050.00%
TSLA231208P000600002023-11-22 9:47AM EST60.000.010.000.000.00--050.00%
TSLA231208P000700002023-11-22 9:43AM EST70.000.010.000.000.00-1050.00%
TSLA231208P000800002023-11-27 3:26PM EST80.000.010.000.000.00-2050.00%
TSLA231208P000900002023-11-21 10:30AM EST90.000.010.000.000.00-22050.00%
TSLA231208P001000002023-12-04 10:19AM EST100.000.010.000.000.00-20050.00%
TSLA231208P001050002023-12-04 9:37AM EST105.000.010.000.000.00-55050.00%
TSLA231208P001100002023-12-04 12:34PM EST110.000.010.000.000.00-35050.00%
TSLA231208P001150002023-12-04 9:43AM EST115.000.010.000.000.00-5170100.00%
TSLA231208P001200002023-12-05 11:46AM EST120.000.010.000.000.00-3050.00%
TSLA231208P001250002023-12-04 9:30AM EST125.000.020.000.000.00-2050.00%
TSLA231208P001300002023-12-04 11:12AM EST130.000.010.000.000.00-4050.00%
TSLA231208P001350002023-12-04 3:41PM EST135.000.010.000.000.00-512050.00%
TSLA231208P001400002023-12-05 12:41PM EST140.000.010.000.000.00-1050.00%
TSLA231208P001450002023-12-04 3:43PM EST145.000.010.000.000.00-73050.00%
TSLA231208P001500002023-12-05 3:18PM EST150.000.010.000.000.00-2050.00%
TSLA231208P001550002023-12-05 3:11PM EST155.000.010.000.000.00-17050.00%
TSLA231208P001600002023-12-05 2:17PM EST160.000.010.000.000.00-38050.00%
TSLA231208P001650002023-12-05 1:51PM EST165.000.010.000.000.00-147050.00%
TSLA231208P001700002023-12-05 3:33PM EST170.000.010.000.000.00-526050.00%
TSLA231208P001750002023-12-05 3:03PM EST175.000.010.000.000.00-172050.00%
TSLA231208P001800002023-12-05 3:49PM EST180.000.010.000.000.00-2,366050.00%
TSLA231208P001825002023-12-05 3:33PM EST182.500.020.000.000.00-8050.00%
TSLA231208P001850002023-12-05 2:39PM EST185.000.010.000.000.00-47050.00%
TSLA231208P001875002023-12-05 2:39PM EST187.500.010.000.000.00-402050.00%
TSLA231208P001900002023-12-05 3:48PM EST190.000.010.000.000.00-472050.00%
TSLA231208P001925002023-12-05 3:01PM EST192.500.030.000.000.00-1,309050.00%
TSLA231208P001950002023-12-05 3:30PM EST195.000.010.000.000.00-712050.00%
TSLA231208P001975002023-12-05 3:55PM EST197.500.020.000.000.00-297050.00%
TSLA231208P002000002023-12-05 3:59PM EST200.000.020.000.000.00-2,432050.00%
TSLA231208P002025002023-12-05 3:52PM EST202.500.030.000.000.00-387050.00%
TSLA231208P002050002023-12-05 3:59PM EST205.000.030.000.000.00-2,417025.00%
TSLA231208P002075002023-12-05 3:58PM EST207.500.040.000.000.00-1,329025.00%
TSLA231208P002100002023-12-05 3:58PM EST210.000.050.000.000.00-5,142025.00%
TSLA231208P002125002023-12-05 3:59PM EST212.500.070.000.000.00-3,327025.00%
TSLA231208P002150002023-12-05 3:59PM EST215.000.100.000.000.00-8,017025.00%
TSLA231208P002175002023-12-05 3:59PM EST217.500.120.000.000.00-5,122025.00%
TSLA231208P002200002023-12-05 3:59PM EST220.000.180.000.000.00-34,684025.00%
TSLA231208P002225002023-12-05 3:59PM EST222.500.300.000.000.00-14,399012.50%
TSLA231208P002250002023-12-05 3:59PM EST225.000.440.000.000.00-30,562012.50%
TSLA231208P002275002023-12-05 3:59PM EST227.500.690.000.000.00-17,923012.50%
TSLA231208P002300002023-12-05 3:59PM EST230.001.090.000.000.00-66,944012.50%
TSLA231208P002325002023-12-05 3:59PM EST232.501.600.000.000.00-38,09806.25%
TSLA231208P002350002023-12-05 3:59PM EST235.002.380.000.000.00-91,45003.13%
TSLA231208P002375002023-12-05 3:59PM EST237.503.300.000.000.00-58,91201.56%
TSLA231208P002400002023-12-05 3:59PM EST240.004.700.000.000.00-82,93300.00%
TSLA231208P002425002023-12-05 3:59PM EST242.506.100.000.000.00-29,49600.00%
TSLA231208P002450002023-12-05 3:59PM EST245.007.830.000.000.00-29,28600.00%
TSLA231208P002475002023-12-05 3:59PM EST247.509.850.000.000.00-4,08700.00%
TSLA231208P002500002023-12-05 3:59PM EST250.0012.050.000.000.00-6,39400.00%
TSLA231208P002525002023-12-05 3:51PM EST252.5014.350.000.000.00-69000.00%
TSLA231208P002550002023-12-05 3:52PM EST255.0016.200.000.000.00-57000.00%
TSLA231208P002575002023-12-05 1:33PM EST257.5018.500.000.000.00-1400.00%
TSLA231208P002600002023-12-05 2:56PM EST260.0020.600.000.000.00-25400.00%
TSLA231208P002625002023-12-05 3:48PM EST262.5023.500.000.000.00-11600.00%
TSLA231208P002650002023-12-05 3:25PM EST265.0025.100.000.000.00-16200.00%
TSLA231208P002675002023-12-05 2:21PM EST267.5028.600.000.000.00-2700.00%
TSLA231208P002700002023-12-05 3:59PM EST270.0031.100.000.000.00-67800.00%
TSLA231208P002725002023-12-05 3:12PM EST272.5032.470.000.000.00-3200.00%
TSLA231208P002750002023-12-05 1:14PM EST275.0034.350.000.000.00-1000.00%
TSLA231208P002775002023-11-30 1:54PM EST277.5038.850.000.000.00--00.00%
TSLA231208P002800002023-12-05 3:35PM EST280.0040.330.000.000.00-3800.00%
TSLA231208P002825002023-12-01 9:33AM EST282.5049.700.000.000.00-100.00%
TSLA231208P002850002023-12-04 12:52PM EST285.0047.430.000.000.00-1000.00%
TSLA231208P002900002023-12-05 2:51PM EST290.0053.350.000.000.00-2800.00%
TSLA231208P002950002023-12-05 2:52PM EST295.0058.150.000.000.00-3600.00%
TSLA231208P003000002023-12-05 10:58AM EST300.0054.190.000.000.00-200.00%
TSLA231208P003050002023-12-05 10:36AM EST305.0061.330.000.000.00-200.00%
TSLA231208P003100002023-12-01 9:36AM EST310.0078.000.000.000.00-100.00%
TSLA231208P003150002023-11-27 9:37AM EST315.0079.750.000.000.00--00.00%
TSLA231208P003200002023-11-28 11:38AM EST320.0077.400.000.000.00-100.00%
TSLA231208P003300002023-11-14 3:18PM EST330.0091.900.000.000.00-400.00%
TSLA231208P003400002023-12-01 9:30AM EST340.00106.820.000.000.00-200.00%
TSLA231208P003550002023-12-04 9:45AM EST355.00119.000.000.000.00-200.00%
TSLA231208P003600002023-11-13 3:46PM EST360.00135.820.000.000.00--00.00%
TSLA231208P004150002023-11-16 11:47AM EST415.00179.300.000.000.00--00.00%
TSLA231208P004300002023-12-05 12:32PM EST430.00186.800.000.000.00-100.00%
TSLA231208P004350002023-12-05 11:06AM EST435.00188.800.000.000.00-100.00%
TSLA231208P004400002023-12-05 9:42AM EST440.00202.630.000.000.00-200.00%