TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231117C000100002023-05-02 2:06PM EDT10.00151.48196.45198.750.00-210.00%
TSLA231117C000200002023-05-22 10:06AM EDT20.00164.13207.85210.450.00-33230.81%
TSLA231117C000500002023-06-07 10:14AM EDT50.00181.28178.95181.20+71.68+65.40%35152.17%
TSLA231117C000550002023-05-26 9:46AM EDT55.00134.03174.10176.400.00-1010144.75%
TSLA231117C000600002023-04-05 11:02AM EDT60.00125.40110.15114.600.00-100.00%
TSLA231117C000700002023-04-26 9:34AM EDT70.0093.00121.20123.400.00--30.00%
TSLA231117C000750002023-04-26 12:21PM EDT75.0084.56120.05122.200.00-240.00%
TSLA231117C000800002023-06-05 12:32PM EDT80.00141.20150.05152.400.00-44116.16%
TSLA231117C000850002023-06-06 11:11AM EDT85.00136.10144.60146.950.00-24106.86%
TSLA231117C000900002023-05-08 10:39AM EDT90.0084.57139.45141.300.00-2498.45%
TSLA231117C000950002023-05-30 10:16AM EDT95.00108.75135.80137.300.00--5101.07%
TSLA231117C001000002023-06-06 12:46PM EDT100.00123.40131.80132.550.00-190099.51%
TSLA231117C001050002023-05-24 10:17AM EDT105.0080.44127.10127.950.00-14696.32%
TSLA231117C001100002023-05-31 9:55AM EDT110.0095.00121.85123.250.00-12991.58%
TSLA231117C001150002023-05-31 2:47PM EDT115.00116.45117.80118.60+25.02+27.37%14589.96%
TSLA231117C001200002023-06-05 1:22PM EDT120.00104.10113.35114.050.00-36887.55%
TSLA231117C001250002023-06-02 11:48AM EDT125.00109.76108.20108.85+11.86+12.11%1017682.36%
TSLA231117C001300002023-06-07 10:27AM EDT130.00103.90104.30104.85+7.05+7.28%211882.15%
TSLA231117C001350002023-06-07 10:03AM EDT135.0098.8099.85100.40+7.78+8.55%312179.86%
TSLA231117C001400002023-06-07 10:22AM EDT140.0096.5794.7595.35+9.07+10.37%315575.40%
TSLA231117C001450002023-06-07 10:37AM EDT145.0090.4291.1591.70+6.87+8.22%913375.76%
TSLA231117C001500002023-06-07 9:30AM EDT150.0085.0886.9087.35+5.55+6.98%228373.77%
TSLA231117C001550002023-06-07 9:30AM EDT155.0084.0582.7583.40+8.98+11.96%311272.39%
TSLA231117C001600002023-06-06 3:15PM EDT160.0071.4078.6579.300.00-652070.75%
TSLA231117C001650002023-06-06 2:35PM EDT165.0067.4674.1075.200.00-135268.43%
TSLA231117C001700002023-06-07 10:36AM EDT170.0070.6070.1570.85+5.35+8.20%121,11666.49%
TSLA231117C001750002023-06-07 10:42AM EDT175.0066.7866.3566.75+7.07+11.84%5133964.92%
TSLA231117C001800002023-06-07 11:19AM EDT180.0062.2563.2563.65+4.45+7.70%4552865.10%
TSLA231117C001850002023-06-07 10:46AM EDT185.0058.5359.1059.55+5.11+9.57%750862.86%
TSLA231117C001900002023-06-07 11:10AM EDT190.0055.1255.6556.20+5.29+10.62%3153262.02%
TSLA231117C001950002023-06-07 10:52AM EDT195.0050.0052.8553.25+3.82+8.27%2372062.02%
TSLA231117C002000002023-06-07 11:24AM EDT200.0048.9049.2050.00+5.65+13.06%461,44660.71%
TSLA231117C002050002023-06-07 10:25AM EDT205.0046.6346.5547.05+5.48+13.32%1511,78360.45%
TSLA231117C002100002023-06-07 11:14AM EDT210.0043.0243.6544.05+5.16+13.63%901,78259.72%
TSLA231117C002150002023-06-07 11:05AM EDT215.0039.9040.8541.30+3.31+9.05%774,99159.12%
TSLA231117C002200002023-06-07 11:21AM EDT220.0037.3637.9538.40+3.36+9.88%1012,10258.13%
TSLA231117C002250002023-06-07 11:22AM EDT225.0035.2035.7036.15+4.22+13.62%11477958.07%
TSLA231117C002300002023-06-07 11:16AM EDT230.0032.8532.9533.40+3.43+11.66%28995557.00%
TSLA231117C002350002023-06-07 10:55AM EDT235.0029.4531.1031.65+2.41+8.91%1651,30257.33%
TSLA231117C002400002023-06-07 10:44AM EDT240.0028.4029.0029.55+2.30+8.81%1651,36756.99%
TSLA231117C002450002023-06-07 10:12AM EDT245.0026.6527.0527.50+3.05+12.92%4156456.64%
TSLA231117C002500002023-06-07 11:15AM EDT250.0025.0025.3025.75+2.88+13.02%841,48256.55%
TSLA231117C002550002023-06-07 11:20AM EDT255.0022.9423.5024.05+2.59+12.73%191,36256.30%
TSLA231117C002600002023-06-07 10:53AM EDT260.0021.0522.1522.35+1.75+9.07%361,26156.26%
TSLA231117C002650002023-06-07 10:12AM EDT265.0021.5820.7020.90+4.58+26.94%780256.20%
TSLA231117C002700002023-06-07 11:18AM EDT270.0018.6019.3019.30+1.60+9.41%12578055.92%
TSLA231117C002750002023-06-07 11:01AM EDT275.0017.0518.0018.20+1.88+12.39%8239756.01%
TSLA231117C002800002023-06-07 11:00AM EDT280.0015.9016.7516.90+1.05+7.07%7540155.83%
TSLA231117C002850002023-06-07 11:12AM EDT285.0015.0515.7515.95+1.40+10.26%25865156.06%
TSLA231117C002900002023-06-07 11:25AM EDT290.0014.5514.7014.90+2.05+16.40%13151056.04%
TSLA231117C002950002023-06-07 10:23AM EDT295.0014.3113.8013.95+2.66+22.83%831356.13%
TSLA231117C003000002023-06-07 11:08AM EDT300.0012.4612.9013.05+1.66+15.37%1401,96956.15%
TSLA231117C003050002023-06-07 10:11AM EDT305.0012.9512.0512.25+2.65+25.73%4025756.21%
TSLA231117C003100002023-06-07 11:07AM EDT310.0010.9511.1511.30+1.32+13.71%9515755.96%
TSLA231117C003150002023-06-07 11:03AM EDT315.0010.1510.4510.65+0.80+8.56%4623156.11%
TSLA231117C003200002023-06-07 10:00AM EDT320.0010.6510.0010.15+2.00+23.12%32327956.59%
TSLA231117C003250002023-06-07 9:30AM EDT325.009.669.309.55+1.68+21.05%1426756.62%
TSLA231117C003300002023-06-07 10:30AM EDT330.009.108.758.80+1.60+21.33%843156.55%
TSLA231117C003350002023-06-07 9:30AM EDT335.008.258.158.35+1.20+17.02%314956.68%
TSLA231117C003400002023-06-02 12:07PM EDT340.008.347.707.85+1.78+27.13%331756.85%
TSLA231117C003450002023-06-06 1:44PM EDT345.006.407.407.550.00-1923657.37%
TSLA231117C003500002023-06-07 10:48AM EDT350.006.606.907.00+0.60+10.00%161,34457.26%
TSLA231117C003550002023-06-07 10:05AM EDT355.007.126.606.70+2.32+48.33%328857.67%
TSLA231117C003600002023-06-07 10:05AM EDT360.006.726.256.35+1.37+25.61%428057.88%
TSLA231117C003650002023-06-06 1:51PM EDT365.005.105.906.050.00-323058.10%
TSLA231117C003700002023-06-07 11:23AM EDT370.005.455.605.70+0.80+17.20%222058.26%
TSLA231117C003750002023-06-07 10:23AM EDT375.005.625.305.45+0.92+19.57%515858.51%
TSLA231117C003800002023-06-07 10:45AM EDT380.005.005.055.15+0.45+9.89%217458.71%
TSLA231117C003850002023-06-05 12:06PM EDT385.004.204.804.900.00-516458.93%
TSLA231117C003900002023-06-07 10:01AM EDT390.004.954.554.70+1.65+50.00%217559.18%
TSLA231117C003950002023-06-02 1:33PM EDT395.003.954.254.400.00-19385259.14%
TSLA231117C004000002023-06-07 11:16AM EDT400.004.104.154.25+0.35+9.33%8554659.64%
TSLA231117C004050002023-06-07 10:12AM EDT405.004.253.954.10+0.65+18.06%1726659.92%
TSLA231117C004100002023-06-05 12:34PM EDT410.004.103.753.85+0.65+18.84%2413860.00%
TSLA231117C004200002023-06-07 9:34AM EDT420.003.503.453.55+0.45+14.75%126060.57%
Ventaspara17 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231117P000050002023-04-25 3:05PM EDT5.000.010.000.010.00-55175.00%
TSLA231117P000100002023-05-30 9:30AM EDT10.000.010.000.010.00-1111140.63%
TSLA231117P000150002023-06-01 2:51PM EDT15.000.020.010.030.00-20135.94%
TSLA231117P000200002023-04-26 11:28AM EDT20.000.030.000.050.00-1018123.44%
TSLA231117P000250002023-05-17 3:58PM EDT25.000.050.000.040.00-5169109.38%
TSLA231117P000300002023-06-05 11:44AM EDT30.000.070.010.060.00-1397105.86%
TSLA231117P000350002023-05-24 1:00PM EDT35.000.120.040.080.00-10308102.93%
TSLA231117P000400002023-06-06 1:15PM EDT40.000.080.060.110.00-46299.22%
TSLA231117P000450002023-06-06 1:15PM EDT45.000.120.090.140.00-33295.70%
TSLA231117P000500002023-06-06 1:16PM EDT50.000.160.130.17+0.01+6.67%179592.29%
TSLA231117P000550002023-06-06 1:16PM EDT55.000.210.180.220.00-21989.75%
TSLA231117P000600002023-06-06 1:16PM EDT60.000.270.230.270.00-2117986.82%
TSLA231117P000650002023-06-06 1:17PM EDT65.000.320.290.33-0.02-5.88%817384.18%
TSLA231117P000700002023-06-07 11:27AM EDT70.000.390.390.41-0.17-30.36%1531382.37%
TSLA231117P000750002023-06-05 2:31PM EDT75.000.600.450.490.00-31,72479.69%
TSLA231117P000800002023-06-06 2:25PM EDT80.000.590.540.58-0.04-6.35%11,04777.34%
TSLA231117P000850002023-06-05 2:35PM EDT85.000.870.660.700.00-1827975.49%
TSLA231117P000900002023-06-06 3:18PM EDT90.000.900.790.830.00-13163573.58%
TSLA231117P000950002023-06-07 9:30AM EDT95.001.050.950.99-0.06-5.41%132271.92%
TSLA231117P001000002023-06-07 11:04AM EDT100.001.161.151.16-0.14-10.77%56,72170.34%
TSLA231117P001050002023-06-06 2:31PM EDT105.001.361.331.36-0.18-11.69%51,91768.60%
TSLA231117P001100002023-06-07 9:30AM EDT110.001.721.561.58-0.09-4.97%11,09867.02%
TSLA231117P001150002023-06-07 9:36AM EDT115.001.881.831.86-0.29-13.36%33,09965.67%
TSLA231117P001200002023-06-07 10:16AM EDT120.002.152.102.15-0.30-12.24%31,26064.15%
TSLA231117P001250002023-06-07 11:12AM EDT125.002.512.432.48-0.41-14.04%155862.77%
TSLA231117P001300002023-06-07 11:27AM EDT130.002.852.852.90-0.55-16.18%504,20661.72%
TSLA231117P001350002023-06-07 11:11AM EDT135.003.333.253.35-0.47-12.37%2761,39860.45%
TSLA231117P001400002023-06-07 10:39AM EDT140.003.903.803.85-0.50-11.36%72,10159.45%
TSLA231117P001450002023-06-07 9:50AM EDT145.004.454.454.45-0.60-11.88%32,42558.63%
TSLA231117P001500002023-06-07 11:19AM EDT150.005.004.955.00-0.75-13.04%382,63457.19%
TSLA231117P001550002023-06-07 10:08AM EDT155.005.665.655.75-0.99-14.89%2464056.29%
TSLA231117P001600002023-06-07 10:43AM EDT160.006.656.506.60-0.93-12.27%161,58955.56%
TSLA231117P001650002023-06-07 10:34AM EDT165.007.457.307.50-1.07-12.56%221,07754.58%
TSLA231117P001700002023-06-07 10:55AM EDT170.008.798.308.40-0.91-9.38%761,27553.67%
TSLA231117P001750002023-06-07 10:21AM EDT175.009.719.359.45-1.47-13.15%35,14452.81%
TSLA231117P001800002023-06-07 11:07AM EDT180.0010.9010.5510.70-1.49-12.03%803,35052.15%
TSLA231117P001850002023-06-07 9:47AM EDT185.0012.1311.8512.00-1.83-13.11%221,69851.42%
TSLA231117P001900002023-06-07 10:37AM EDT190.0014.1013.3013.45-1.50-9.62%271,39950.78%
TSLA231117P001950002023-06-07 9:53AM EDT195.0015.4515.0015.20-2.00-11.46%1947250.47%
TSLA231117P002000002023-06-07 10:56AM EDT200.0017.0516.6516.75-2.00-10.50%841,24949.76%
TSLA231117P002050002023-06-07 10:17AM EDT205.0018.8018.5018.65-3.75-16.63%111,59549.30%
TSLA231117P002100002023-06-07 10:56AM EDT210.0021.6120.6020.80-1.99-8.43%381,82449.06%
TSLA231117P002150002023-06-07 10:28AM EDT215.0023.1722.5522.75-2.86-10.99%3740548.23%
TSLA231117P002200002023-06-07 11:23AM EDT220.0025.3924.8025.00-2.51-9.00%1622,59447.71%
TSLA231117P002250002023-06-07 11:18AM EDT225.0028.0527.3027.45-2.45-8.03%4226547.31%
TSLA231117P002300002023-06-07 10:28AM EDT230.0030.5029.8530.05-2.80-8.41%8870646.93%
TSLA231117P002350002023-06-07 10:13AM EDT235.0033.7032.7532.75-2.30-6.39%1731146.50%
TSLA231117P002400002023-06-06 2:43PM EDT240.0040.1035.3535.850.00-1367346.52%
TSLA231117P002450002023-06-07 10:46AM EDT245.0039.3538.5539.25-4.00-9.23%1219946.83%
TSLA231117P002500002023-06-07 10:49AM EDT250.0042.9541.4042.05-4.02-8.56%1033745.94%
TSLA231117P002550002023-06-05 11:36AM EDT255.0051.8545.0045.650.00-332346.18%
TSLA231117P002600002023-05-30 3:03PM EDT260.0066.8248.5549.100.00-1910945.99%
TSLA231117P002650002023-05-30 3:03PM EDT265.0070.7551.7052.200.00-1529144.99%
TSLA231117P002700002023-04-27 9:58AM EDT270.00115.9580.0581.200.00-16086.56%
TSLA231117P002750002023-05-02 10:48AM EDT275.00112.9477.9078.700.00-5676.71%
TSLA231117P002800002023-05-17 11:28AM EDT280.00107.2762.8563.650.00-2144.67%
TSLA231117P002850002023-06-02 12:12PM EDT285.0077.0766.7567.650.00-1144.57%
TSLA231117P002900002023-04-25 9:49AM EDT290.00130.10107.15110.300.00-80108.44%
TSLA231117P002950002023-05-22 9:32AM EDT295.00112.0075.2575.900.00-6644.39%
TSLA231117P003000002023-06-05 2:57PM EDT300.0080.0078.5580.05-8.95-10.06%101144.11%
TSLA231117P003050002023-05-02 12:35PM EDT305.00143.28100.50101.650.00-3076.28%
TSLA231117P003150002023-02-27 10:54AM EDT315.00118.04125.35126.500.00--1104.82%
TSLA231117P003200002023-05-19 1:20PM EDT320.00139.8596.5597.400.00-20043.16%
TSLA231117P003250002023-05-22 11:00AM EDT325.00140.15101.15101.800.00-1042.68%
TSLA231117P003300002023-05-18 3:40PM EDT330.00153.75105.50106.350.00-2042.47%
TSLA231117P003400002023-05-24 10:05AM EDT340.00160.93114.65115.500.00--041.75%
TSLA231117P003450002023-05-23 12:04PM EDT345.00155.67117.95120.000.00--040.77%
TSLA231117P003500002023-04-06 12:59PM EDT350.00164.75177.75182.250.00-50147.32%
TSLA231117P003550002023-02-27 11:06AM EDT355.00153.18163.40165.050.00--0114.37%
TSLA231117P003700002023-04-19 9:30AM EDT370.00190.900.000.000.00-100.00%
TSLA231117P003800002023-04-04 3:13PM EDT380.00189.12215.80220.400.00-100168.86%
TSLA231117P003850002023-04-03 1:50PM EDT385.00192.33220.15221.500.00-100166.35%
TSLA231117P003900002023-03-06 11:04AM EDT390.00194.37204.50207.550.00-20134.90%
TSLA231117P004100002023-04-03 10:08AM EDT410.00212.75246.00247.200.00-40173.60%
TSLA231117P004200002023-05-17 11:28AM EDT420.00247.17190.40192.700.00-200.00%