TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231215C000050002023-05-30 9:30AM EDT5.00193.50222.35225.150.00-15457.13%
TSLA231215C000100002023-05-26 3:57PM EDT10.00183.72217.20220.600.00-11325.98%
TSLA231215C000200002023-05-03 1:33PM EDT20.00145.23193.75196.450.00-580.00%
TSLA231215C000500002023-06-07 10:24AM EDT50.00180.43178.70181.25+30.13+20.05%31,415151.86%
TSLA231215C000550002023-05-01 10:54AM EDT55.00108.74143.45145.650.00-1670.00%
TSLA231215C000600002023-06-07 10:24AM EDT60.00170.88169.20171.75+14.88+9.54%341138.10%
TSLA231215C000650002023-02-10 1:46PM EDT65.00135.10112.65113.500.00-140.00%
TSLA231215C000700002023-06-01 12:54PM EDT70.00138.76159.65162.100.00-128125.78%
TSLA231215C000750002023-05-22 2:41PM EDT75.00115.80154.90157.500.00-626121.08%
TSLA231215C000800002023-06-05 10:16AM EDT80.00140.68150.15152.800.00-3160116.32%
TSLA231215C000850002023-06-06 3:50PM EDT85.00138.20145.45148.200.00-12,580112.23%
TSLA231215C000900002023-06-07 10:04AM EDT90.00143.00141.50142.40+8.90+6.64%11,648107.13%
TSLA231215C000950002023-06-06 11:25AM EDT95.00126.96136.90137.800.00-1832103.67%
TSLA231215C001000002023-06-07 10:01AM EDT100.00133.60132.65133.25+11.23+9.18%202,247101.21%
TSLA231215C001050002023-06-05 9:30AM EDT105.00118.33127.70128.550.00-531496.90%
TSLA231215C001100002023-06-05 9:30AM EDT110.00113.83123.05123.900.00-566693.48%
TSLA231215C001150002023-06-01 9:41AM EDT115.0093.00118.50119.300.00-11,77790.45%
TSLA231215C001200002023-06-07 10:08AM EDT120.00116.20114.05114.90+10.21+9.63%5501,76188.00%
TSLA231215C001250002023-06-02 12:47PM EDT125.00110.85109.55110.40+11.73+11.83%1269485.28%
TSLA231215C001300002023-06-05 9:50AM EDT130.00105.95104.40105.90+8.45+8.67%276681.53%
TSLA231215C001350002023-06-06 3:54PM EDT135.0093.25100.70101.550.00-276780.36%
TSLA231215C001400002023-06-06 2:25PM EDT140.0089.3596.4597.250.00-151,10478.32%
TSLA231215C001450002023-06-06 3:56PM EDT145.0093.8092.1593.00+7.78+9.04%1040676.23%
TSLA231215C001500002023-06-07 11:28AM EDT150.0088.5588.2088.75+6.55+7.99%262,88974.54%
TSLA231215C001550002023-06-07 11:29AM EDT155.0084.6084.1084.70+7.24+9.36%1165672.83%
TSLA231215C001600002023-06-07 11:00AM EDT160.0078.1480.1580.85+3.79+5.10%2543,21071.45%
TSLA231215C001650002023-06-07 10:54AM EDT165.0074.0076.2576.80+4.32+6.20%291,41469.80%
TSLA231215C001700002023-06-07 10:59AM EDT170.0070.2572.4073.00+4.25+6.44%191,89768.38%
TSLA231215C001750002023-06-07 10:36AM EDT175.0068.7268.7069.35+5.72+9.08%852,63067.16%
TSLA231215C001800002023-06-07 11:31AM EDT180.0065.9065.0565.60+6.86+11.62%152,43665.77%
TSLA231215C001850002023-06-07 10:14AM EDT185.0063.1561.5562.20+8.70+15.98%91,35664.75%
TSLA231215C001900002023-06-07 10:40AM EDT190.0056.1758.0058.75+2.97+5.58%231,76263.50%
TSLA231215C001950002023-06-07 10:54AM EDT195.0054.0354.9555.50+4.03+8.06%93,22562.76%
TSLA231215C002000002023-06-07 10:59AM EDT200.0050.0051.8552.35+4.20+9.17%23310,95861.91%
TSLA231215C002050002023-06-07 11:08AM EDT205.0047.9048.7549.30+3.90+8.86%1047,49961.00%
TSLA231215C002100002023-06-07 11:17AM EDT210.0045.2045.9546.55+4.63+11.41%1064,38360.45%
TSLA231215C002150002023-06-07 11:35AM EDT215.0043.2543.1543.70+4.05+10.33%1022,50359.67%
TSLA231215C002200002023-06-07 11:14AM EDT220.0040.1940.6541.20+3.74+10.26%1765,34959.26%
TSLA231215C002250002023-06-07 11:31AM EDT225.0038.9238.2038.70+4.17+12.00%1292,06458.73%
TSLA231215C002300002023-06-07 11:24AM EDT230.0035.3535.8036.40+4.40+14.22%1,7693,40158.26%
TSLA231215C002350002023-06-07 11:36AM EDT235.0033.7533.6034.10+3.75+12.50%1891,10157.80%
TSLA231215C002400002023-06-07 11:34AM EDT240.0031.8031.7032.10+4.31+15.68%5576,95457.65%
TSLA231215C002450002023-06-07 11:34AM EDT245.0029.8529.5030.05+4.30+16.83%2572,30257.10%
TSLA231215C002500002023-06-07 11:34AM EDT250.0028.0027.7528.00+2.90+11.55%30617,25356.74%
TSLA231215C002550002023-06-07 11:05AM EDT255.0025.0526.0026.50+2.50+11.09%281,42956.68%
TSLA231215C002600002023-06-07 10:47AM EDT260.0024.0124.4024.85+2.11+9.63%3611,22056.49%
TSLA231215C002650002023-06-07 11:11AM EDT265.0022.4522.9023.10+1.95+9.51%7790756.17%
TSLA231215C002700002023-06-07 11:19AM EDT270.0021.1021.5521.70+2.70+14.67%7175,11556.11%
TSLA231215C002750002023-06-07 11:06AM EDT275.0019.9020.2520.40+2.20+12.43%2551,82556.06%
TSLA231215C002800002023-06-07 11:33AM EDT280.0019.2518.9019.10+2.95+18.10%5112,71555.85%
TSLA231215C002850002023-06-07 10:19AM EDT285.0018.6218.0018.15+3.12+20.13%20023556.18%
TSLA231215C002900002023-06-07 11:31AM EDT290.0017.1216.7516.90+2.12+14.13%1231,01655.87%
TSLA231215C002950002023-06-07 11:16AM EDT295.0015.3915.7015.80+1.84+13.58%11250855.74%
TSLA231215C003000002023-06-07 11:29AM EDT300.0015.0014.7514.90+1.70+12.78%3054,23855.77%
TSLA231215C003050002023-06-07 11:21AM EDT305.0013.6013.8514.05+1.50+12.40%17336255.80%
TSLA231215C003100002023-06-07 10:21AM EDT310.0012.6513.1013.25+1.10+9.52%801,05755.91%
TSLA231215C003150002023-06-07 11:27AM EDT315.0012.3512.3012.50+1.60+14.88%5157555.93%
TSLA231215C003200002023-06-07 10:45AM EDT320.0011.4011.6511.80+0.95+9.09%621,79156.06%
TSLA231215C003250002023-06-07 10:38AM EDT325.0011.0010.9511.10+1.55+16.40%2,45112,73556.06%
TSLA231215C003300002023-06-07 11:36AM EDT330.0010.4010.3510.45+1.15+12.43%821,58256.13%
TSLA231215C003400002023-06-07 10:13AM EDT340.008.859.259.40+0.62+7.53%1349856.41%
TSLA231215C003500002023-06-07 11:33AM EDT350.008.558.308.45+1.45+20.42%591,58056.69%
TSLA231215C003600002023-06-07 10:43AM EDT360.007.547.507.60+0.70+10.23%2352,04557.01%
TSLA231215C003700002023-06-07 10:15AM EDT370.007.116.756.90+1.21+20.51%1453657.33%
TSLA231215C003800002023-06-07 11:22AM EDT380.006.106.106.25+0.75+14.02%3940457.64%
TSLA231215C003900002023-06-07 11:32AM EDT390.005.655.655.70+0.65+13.00%2842,62858.17%
TSLA231215C004000002023-06-07 11:33AM EDT400.005.225.055.20+0.77+17.30%14,86315,34358.38%
TSLA231215C004100002023-06-07 10:19AM EDT410.005.054.704.85+0.70+16.09%9865359.03%
TSLA231215C004200002023-06-07 11:28AM EDT420.004.404.254.40+0.45+11.39%6103,25159.22%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231215P000050002023-05-30 9:30AM EDT5.000.010.000.010.00-1035162.50%
TSLA231215P000100002023-06-06 12:41PM EDT10.000.010.000.010.00-4305131.25%
TSLA231215P000150002023-05-24 3:45PM EDT15.000.030.010.030.00-110125.00%
TSLA231215P000200002023-06-05 11:09AM EDT20.000.010.000.040.00-1649111.72%
TSLA231215P000250002023-06-05 9:30AM EDT25.000.070.020.070.00-142108.98%
TSLA231215P000300002023-06-05 12:20PM EDT30.000.060.040.070.00-20248101.95%
TSLA231215P000350002023-06-05 12:21PM EDT35.000.090.060.080.00-49296.48%
TSLA231215P000400002023-06-05 12:21PM EDT40.000.130.100.130.00-322894.53%
TSLA231215P000450002023-06-05 12:22PM EDT45.000.170.140.170.00-34691.21%
TSLA231215P000500002023-06-07 11:19AM EDT50.000.190.190.22-0.05-20.83%46,82088.38%
TSLA231215P000550002023-06-07 11:07AM EDT55.000.260.250.28-0.03-10.34%51,54685.74%
TSLA231215P000600002023-06-06 1:17PM EDT60.000.370.320.350.00-22,21283.20%
TSLA231215P000650002023-06-07 9:38AM EDT65.000.440.400.43-0.04-8.33%1049580.86%
TSLA231215P000700002023-06-07 10:22AM EDT70.000.540.490.52-0.06-10.00%64,75078.52%
TSLA231215P000750002023-06-07 11:21AM EDT75.000.630.600.63-0.12-16.00%224,23176.47%
TSLA231215P000800002023-06-06 1:38PM EDT80.000.850.730.760.00-291,37674.61%
TSLA231215P000850002023-06-06 3:18PM EDT85.000.910.880.91-0.10-9.90%13,27372.83%
TSLA231215P000900002023-06-07 9:41AM EDT90.001.111.041.07-0.10-8.26%207,92570.97%
TSLA231215P000950002023-06-07 10:52AM EDT95.001.301.231.26-0.15-10.34%101,12469.32%
TSLA231215P001000002023-06-07 11:27AM EDT100.001.461.451.48-0.20-12.05%17711,34667.77%
TSLA231215P001050002023-06-07 10:07AM EDT105.001.751.681.73-0.29-14.22%12,79766.24%
TSLA231215P001100002023-06-07 11:20AM EDT110.002.001.962.01-0.29-12.66%812,75264.82%
TSLA231215P001150002023-06-06 11:51AM EDT115.002.452.272.31-0.23-8.58%282,26963.39%
TSLA231215P001200002023-06-07 9:57AM EDT120.002.732.642.68-0.27-9.00%532,07862.18%
TSLA231215P001250002023-06-07 11:26AM EDT125.003.053.003.10-0.47-13.35%1272,21960.88%
TSLA231215P001300002023-06-07 10:39AM EDT130.003.613.403.55-0.39-9.75%612,12859.58%
TSLA231215P001350002023-06-07 10:46AM EDT135.004.153.954.05-0.55-11.70%267,81358.56%
TSLA231215P001400002023-06-07 11:17AM EDT140.004.554.504.60-0.70-13.33%384,94857.43%
TSLA231215P001450002023-06-07 11:36AM EDT145.005.255.155.25-0.85-13.93%442,28256.48%
TSLA231215P001500002023-06-07 11:35AM EDT150.005.905.855.95-0.90-13.24%14915,09055.49%
TSLA231215P001550002023-06-07 10:51AM EDT155.006.856.606.75-0.77-10.10%542,80154.55%
TSLA231215P001600002023-06-07 11:32AM EDT160.007.507.507.65-1.34-15.16%8312,65753.76%
TSLA231215P001650002023-06-07 11:19AM EDT165.008.708.458.60-1.00-10.31%132,20952.90%
TSLA231215P001700002023-06-07 11:00AM EDT170.009.909.509.60-0.90-8.33%775,71352.03%
TSLA231215P001750002023-06-07 11:18AM EDT175.0011.0010.7010.85-1.49-11.93%592,05151.42%
TSLA231215P001800002023-06-07 10:55AM EDT180.0012.5711.9512.05-1.31-9.44%755,09850.60%
TSLA231215P001850002023-06-07 10:54AM EDT185.0014.0513.3013.50-1.57-10.05%551,78450.14%
TSLA231215P001900002023-06-07 11:25AM EDT190.0015.0414.8515.00-1.96-11.53%161,65849.47%
TSLA231215P001950002023-06-07 10:42AM EDT195.0016.8216.4516.60-2.40-12.49%681,04048.79%
TSLA231215P002000002023-06-07 11:32AM EDT200.0018.2518.2518.40-2.15-10.54%1704,80148.26%
TSLA231215P002050002023-06-07 11:30AM EDT205.0019.9520.0020.15-3.20-13.82%161,04247.45%
TSLA231215P002100002023-06-07 11:13AM EDT210.0022.6522.2022.35-2.80-11.00%571,17247.20%
TSLA231215P002150002023-06-07 10:56AM EDT215.0025.5024.3524.50-2.40-8.60%8876346.66%
TSLA231215P002200002023-06-07 10:59AM EDT220.0027.5026.6026.80-2.30-7.72%1362,91046.16%
TSLA231215P002250002023-06-07 11:26AM EDT225.0029.4029.0529.25-2.80-8.70%11738445.71%
TSLA231215P002300002023-06-07 11:22AM EDT230.0032.2031.7031.85-3.25-9.17%10185345.29%
TSLA231215P002350002023-06-07 9:57AM EDT235.0035.1034.4034.55-5.90-14.39%842944.83%
TSLA231215P002400002023-06-07 10:56AM EDT240.0039.0037.0537.70-3.40-8.02%5480444.87%
TSLA231215P002450002023-06-07 9:56AM EDT245.0040.3540.0040.70-4.65-10.33%252944.50%
TSLA231215P002500002023-06-07 10:09AM EDT250.0042.9343.0043.80-5.69-11.70%153,84944.10%
TSLA231215P002550002023-05-31 9:50AM EDT255.0046.2546.2047.10-17.65-27.62%34243.83%
TSLA231215P002600002023-06-07 9:49AM EDT260.0050.0049.6050.40-6.42-11.38%280943.38%
TSLA231215P002650002023-06-02 12:44PM EDT265.0062.2052.9553.850.00-2343.00%
TSLA231215P002700002023-06-02 12:43PM EDT270.0065.9556.6057.500.00-4261242.77%
TSLA231215P002750002023-06-02 12:45PM EDT275.0069.8560.1061.150.00-3442.37%
TSLA231215P002800002023-06-07 10:16AM EDT280.0064.2463.9064.90-27.28-29.81%24641.97%
TSLA231215P002850002023-06-02 12:12PM EDT285.0078.4767.7568.600.00-1241.30%
TSLA231215P002900002023-05-30 9:37AM EDT290.0092.1071.6572.700.00-20241.20%
TSLA231215P002950002023-06-01 3:20PM EDT295.0092.1075.6576.550.00-1240.44%
TSLA231215P003000002023-06-07 9:33AM EDT300.0080.9579.6080.65-9.80-10.80%24440.00%
TSLA231215P003050002023-06-02 9:31AM EDT305.0099.1084.0084.850.00-1439.59%
TSLA231215P003100002023-05-24 12:01PM EDT310.00128.9888.1589.250.00-2239.49%
TSLA231215P003200002023-05-19 1:20PM EDT320.00139.8896.7597.900.00-20038.42%
TSLA231215P003250002023-05-23 9:32AM EDT325.00137.50101.25102.300.00--037.78%
TSLA231215P003300002023-06-02 11:24AM EDT330.00116.84105.60106.800.00-6137.23%
TSLA231215P003400002023-05-24 11:01AM EDT340.00161.00114.75115.750.00-1035.13%
TSLA231215P003500002023-06-06 3:40PM EDT350.00132.63123.90124.950.00-2132.50%
TSLA231215P003600002023-03-09 4:02PM EDT360.00184.23173.30176.800.00-2099114.94%
TSLA231215P003700002023-06-02 11:34AM EDT370.00155.00142.55143.800.00-660.00%
TSLA231215P003800002023-02-09 11:51AM EDT380.00173.20205.30207.950.00-110137.62%
TSLA231215P003900002023-04-18 3:04PM EDT390.00205.10211.65214.750.00-970134.68%
TSLA231215P004100002023-02-24 4:04PM EDT410.00214.15218.30221.100.00-40118.04%