TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250117C000050002023-06-05 12:36PM EDT5.00214.40216.45224.650.00-1643226.27%
TSLA250117C000100002023-05-30 1:07PM EDT10.00191.00212.05220.300.00-1126179.44%
TSLA250117C000150002023-05-18 11:01AM EDT15.00161.15207.30215.550.00-4053152.44%
TSLA250117C000200002023-06-02 2:28PM EDT20.00197.20206.10208.600.00-1385104.91%
TSLA250117C000250002023-05-22 10:08AM EDT25.00160.30200.15204.150.00-497102.73%
TSLA250117C000300002023-05-26 3:45PM EDT30.00166.70196.85199.950.00-513,82383.01%
TSLA250117C000350002023-05-08 1:35PM EDT35.00141.00191.95195.000.00-126377.66%
TSLA250117C000400002023-06-01 2:04PM EDT40.00172.00188.60191.750.00-1014,70688.99%
TSLA250117C000450002023-05-19 9:59AM EDT45.00139.41184.05187.150.00-12,97785.88%
TSLA250117C000500002023-06-07 10:35AM EDT50.00184.00179.30182.40+15.00+8.88%22,67881.86%
TSLA250117C000550002023-05-23 9:53AM EDT55.00143.15175.60178.750.00-12,01583.80%
TSLA250117C000600002023-06-05 11:01AM EDT60.00167.00171.70174.600.00-1059883.17%
TSLA250117C000650002023-05-23 10:36AM EDT65.00134.11166.80169.650.00-41,63278.72%
TSLA250117C000700002023-06-07 9:49AM EDT70.00168.00162.30165.25+11.00+7.01%192,48776.41%
TSLA250117C000750002023-06-05 9:35AM EDT75.00156.00158.10161.000.00-421174.93%
TSLA250117C000800002023-06-06 12:21PM EDT80.00159.55153.80156.80+8.55+5.66%11,28873.32%
TSLA250117C000850002023-06-05 11:31AM EDT85.00145.60150.45153.250.00-551,88373.90%
TSLA250117C000900002023-06-07 10:49AM EDT90.00148.60146.60150.10+4.67+3.24%298374.00%
TSLA250117C000950002023-06-06 1:23PM EDT95.00138.50141.95144.800.00-113870.38%
TSLA250117C001000002023-06-07 10:55AM EDT100.00140.00138.25140.95+5.30+3.93%135,14469.67%
TSLA250117C001050002023-06-05 1:31PM EDT105.00129.20134.85137.100.00-235369.17%
TSLA250117C001100002023-06-07 10:56AM EDT110.00132.00130.95132.70+4.50+3.53%24,91667.52%
TSLA250117C001150002023-06-06 11:49AM EDT115.00124.18127.25130.100.00-12,80967.72%
TSLA250117C001200002023-06-07 9:44AM EDT120.00128.85123.45126.05+10.10+8.51%97,91166.39%
TSLA250117C001250002023-06-06 1:12PM EDT125.00126.36120.55123.35+10.21+8.79%21,95266.90%
TSLA250117C001300002023-06-07 9:52AM EDT130.00123.10116.90119.10+9.15+8.03%15,46065.42%
TSLA250117C001350002023-06-07 10:11AM EDT135.00119.50113.20115.55+10.50+9.63%45,52964.43%
TSLA250117C001400002023-06-06 3:03PM EDT140.00107.05110.35112.050.00-248,64964.04%
TSLA250117C001450002023-06-05 2:13PM EDT145.00101.50107.05108.700.00-670063.36%
TSLA250117C001500002023-06-07 9:56AM EDT150.00108.00104.00105.50+7.95+7.95%8911,14062.89%
TSLA250117C001550002023-06-06 3:05PM EDT155.0097.53100.35102.350.00-1328762.00%
TSLA250117C001600002023-06-07 10:17AM EDT160.00101.4597.2599.50+6.45+6.79%304,83761.59%
TSLA250117C001650002023-06-07 10:53AM EDT165.0096.0594.8096.55+4.55+4.97%247661.44%
TSLA250117C001700002023-06-07 10:57AM EDT170.0092.4091.9594.45+3.50+3.94%18435,35661.47%
TSLA250117C001750002023-06-07 10:11AM EDT175.0093.5888.6590.55+7.98+9.32%333,61960.15%
TSLA250117C001800002023-06-07 10:23AM EDT180.0090.5087.3587.85+7.60+9.17%164,12160.57%
TSLA250117C001850002023-06-07 10:45AM EDT185.0086.1982.9085.10+5.79+7.20%84,07159.18%
TSLA250117C001900002023-06-07 10:58AM EDT190.0082.0080.6582.80+3.65+4.66%95,57959.17%
TSLA250117C001950002023-06-07 10:31AM EDT195.0081.8078.3579.90+6.28+8.32%63,27758.75%
TSLA250117C002000002023-06-07 10:50AM EDT200.0078.0076.5077.85+3.95+5.33%12532,50758.94%
TSLA250117C002100002023-06-07 10:45AM EDT210.0073.6971.1572.95+4.81+6.98%175,37057.91%
TSLA250117C002200002023-06-07 10:58AM EDT220.0067.0766.2068.05+2.07+3.18%2114,24856.91%
TSLA250117C002300002023-06-07 10:50AM EDT230.0064.5061.8063.65+3.50+5.74%3515,26956.21%
TSLA250117C002400002023-06-07 10:54AM EDT240.0059.3758.5559.85+4.27+7.75%315,24556.13%
TSLA250117C002500002023-06-07 10:57AM EDT250.0055.3055.0056.10+2.14+4.03%13812,14855.76%
TSLA250117C002600002023-06-07 10:32AM EDT260.0054.8451.0552.60+5.41+10.94%513,31755.15%
TSLA250117C002700002023-06-07 10:54AM EDT270.0049.0648.0549.80+2.06+4.38%562,91655.11%
TSLA250117C002800002023-06-07 10:57AM EDT280.0045.7545.3046.60+2.70+6.27%463,06554.85%
TSLA250117C002900002023-06-07 10:39AM EDT290.0044.5942.4043.90+3.63+8.86%243,07454.60%
TSLA250117C003000002023-06-07 10:56AM EDT300.0040.0040.6041.25+1.10+2.83%98734,13354.71%
TSLA250117C003100002023-06-07 10:37AM EDT310.0040.0037.3538.90+3.22+8.75%54,70254.20%
TSLA250117C003200002023-06-07 10:50AM EDT320.0037.0035.2036.65+3.20+9.47%392,60154.09%
TSLA250117C003300002023-06-07 10:23AM EDT330.0035.7533.7534.60+3.64+11.34%123,39454.26%
TSLA250117C003400002023-06-07 10:11AM EDT340.0034.8031.6532.35+4.40+14.47%31,45153.95%
TSLA250117C003500002023-06-07 10:54AM EDT350.0030.6230.1530.95+1.97+6.88%378,53754.19%
TSLA250117C003600002023-06-07 10:54AM EDT360.0028.9228.4029.00+1.39+5.05%91,87153.97%
TSLA250117C003700002023-06-06 3:58PM EDT370.0026.0726.9527.750.00-41,67454.12%
TSLA250117C003800002023-06-07 10:55AM EDT380.0025.8025.3026.00+1.10+4.45%1311,72153.86%
TSLA250117C003900002023-06-07 9:40AM EDT390.0025.3123.9524.70+2.24+9.71%21,94353.87%
TSLA250117C004000002023-06-07 10:57AM EDT400.0023.0023.0023.50+0.80+3.60%9422,94854.05%
TSLA250117C004100002023-06-07 10:58AM EDT410.0022.0321.5522.25+3.13+16.56%64,07453.89%
TSLA250117C004200002023-06-07 10:51AM EDT420.0021.7620.5521.35+1.89+9.51%33,56854.05%
TSLA250117C004300002023-06-06 9:34AM EDT430.0021.5019.5520.25+3.80+21.47%386154.05%
TSLA250117C004400002023-06-07 10:01AM EDT440.0020.7518.6019.25+2.60+14.33%252,05954.07%
TSLA250117C004500002023-06-07 10:57AM EDT450.0018.1017.8518.55+0.82+4.75%496,08754.30%
TSLA250117C004600002023-06-07 10:49AM EDT460.0017.9516.9517.65+1.25+7.49%121,21154.29%
TSLA250117C004700002023-06-07 9:51AM EDT470.0018.1016.2016.85+2.10+13.13%31,79554.36%
TSLA250117C004800002023-06-07 9:38AM EDT480.0016.7015.7016.10+1.53+10.09%51,20154.55%
TSLA250117C004900002023-06-06 11:12AM EDT490.0016.4814.8515.45+2.41+17.13%31,43054.55%
TSLA250117C005000002023-06-07 10:56AM EDT500.0014.6014.2514.70+0.30+2.10%8314,48654.60%
TSLA250117C005100002023-06-07 9:35AM EDT510.0015.2513.7514.45+2.47+19.33%121,52354.96%
TSLA250117C005200002023-06-07 10:57AM EDT520.0013.4113.1513.75+0.78+6.18%308,77054.95%
TSLA250117C005300002023-06-07 10:34AM EDT530.0014.1512.7013.25+2.15+17.92%31,60955.12%
TSLA250117C005400002023-06-07 10:29AM EDT540.0013.5012.2012.85+1.60+13.45%5075555.29%
TSLA250117C005500002023-06-07 10:29AM EDT550.0013.0511.8012.40+1.48+12.79%783,90255.46%
TSLA250117C005600002023-06-07 10:59AM EDT560.0011.7011.3011.70+0.55+4.93%11,44555.37%
TSLA250117C005700002023-06-06 9:35AM EDT570.0010.1510.9011.550.00-358355.68%
TSLA250117C005800002023-06-07 10:25AM EDT580.0011.7510.5011.15+1.45+14.08%31,69755.79%
TSLA250117C005900002023-06-07 10:06AM EDT590.0011.6010.2510.80+1.45+14.29%3384356.02%
TSLA250117C006000002023-06-07 10:53AM EDT600.0010.319.8010.20+0.54+5.53%28017,87655.90%
TSLA250117C006100002023-06-07 10:58AM EDT610.009.909.7010.05+0.24+2.48%2,19628,97556.32%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250117P000050002023-06-07 10:53AM EDT5.000.020.010.030.00-213,313103.13%
TSLA250117P000100002023-06-07 10:32AM EDT10.000.050.010.06-0.01-16.67%21,89187.50%
TSLA250117P000150002023-06-07 10:32AM EDT15.000.130.080.14-0.02-13.33%21,00585.25%
TSLA250117P000200002023-06-06 12:03PM EDT20.000.180.180.36-0.07-28.00%105,23684.77%
TSLA250117P000250002023-06-07 10:22AM EDT25.000.400.390.42-0.02-4.76%52,82381.10%
TSLA250117P000300002023-06-07 10:40AM EDT30.000.570.560.63-0.03-5.00%4117,01178.66%
TSLA250117P000350002023-06-07 10:38AM EDT35.000.780.770.88-0.02-2.50%21,19676.51%
TSLA250117P000400002023-06-07 10:41AM EDT40.001.000.911.12-0.06-5.66%11815,91273.58%
TSLA250117P000450002023-06-06 12:02PM EDT45.001.351.181.400.00-33,11071.68%
TSLA250117P000500002023-06-07 10:40AM EDT50.001.601.591.72-0.10-5.88%29,50670.41%
TSLA250117P000550002023-06-06 9:34AM EDT55.001.951.852.05-0.20-9.30%14,27868.35%
TSLA250117P000600002023-06-06 3:20PM EDT60.002.352.232.45-0.14-5.62%12,01166.88%
TSLA250117P000650002023-06-05 2:18PM EDT65.003.012.652.850.00-71,59165.41%
TSLA250117P000700002023-06-07 10:34AM EDT70.003.203.103.35-0.21-6.16%112,12164.15%
TSLA250117P000750002023-06-07 9:41AM EDT75.003.753.553.85-0.25-6.25%104,35662.78%
TSLA250117P000800002023-06-07 10:09AM EDT80.004.304.154.45-0.20-4.44%292,01061.81%
TSLA250117P000850002023-06-05 12:06PM EDT85.005.404.755.100.00-421,62260.80%
TSLA250117P000900002023-06-07 10:42AM EDT90.005.605.405.75-0.35-5.88%65,27959.75%
TSLA250117P000950002023-06-07 9:36AM EDT95.006.286.106.45-0.42-6.27%369658.76%
TSLA250117P001000002023-06-07 10:52AM EDT100.007.006.857.20-0.45-6.04%1515,70057.81%
TSLA250117P001050002023-06-07 9:54AM EDT105.008.157.708.10-0.22-2.63%21,64857.07%
TSLA250117P001100002023-06-07 9:50AM EDT110.008.708.608.95-0.59-6.35%17,20656.23%
TSLA250117P001150002023-06-06 1:42PM EDT115.009.609.5510.05-0.65-6.34%35,01155.60%
TSLA250117P001200002023-06-07 10:50AM EDT120.0010.7510.6510.95-0.55-4.87%1,03816,07254.83%
TSLA250117P001250002023-06-06 2:25PM EDT125.0012.6211.5512.200.00-2,9023,25054.11%
TSLA250117P001300002023-06-07 9:37AM EDT130.0013.2012.8013.25-1.00-7.04%48,17153.44%
TSLA250117P001350002023-06-07 10:54AM EDT135.0014.2514.0014.65-0.96-6.31%62,79952.92%
TSLA250117P001400002023-06-07 10:48AM EDT140.0015.3015.3015.75-1.13-6.88%346,25352.16%
TSLA250117P001450002023-06-06 1:47PM EDT145.0017.9016.6517.250.00-731,80651.66%
TSLA250117P001500002023-06-07 10:52AM EDT150.0018.3018.1518.55-1.20-6.15%61116,51451.04%
TSLA250117P001550002023-06-07 9:45AM EDT155.0019.9519.6520.35-1.05-5.00%17,97250.67%
TSLA250117P001600002023-06-07 9:55AM EDT160.0021.4221.2521.85-1.28-5.64%2410,05550.10%
TSLA250117P001650002023-06-07 10:36AM EDT165.0023.2422.9523.65-1.31-5.34%24,00050.11%
TSLA250117P001700002023-06-07 9:33AM EDT170.0024.6724.7025.25-1.56-5.95%515,12349.44%
TSLA250117P001750002023-06-07 10:16AM EDT175.0026.4626.5526.95-1.75-6.20%65,09848.82%
TSLA250117P001800002023-06-06 3:08PM EDT180.0027.9028.3028.90-2.25-7.46%69,55848.41%
TSLA250117P001850002023-06-07 10:54AM EDT185.0030.8030.3030.90-1.20-3.75%164,75147.98%
TSLA250117P001900002023-06-06 2:47PM EDT190.0032.5332.3532.95-1.89-5.49%46,57447.54%
TSLA250117P001950002023-06-06 12:21PM EDT195.0036.5834.7535.300.00-21,76147.34%
TSLA250117P002000002023-06-07 10:56AM EDT200.0037.2537.0037.70-1.25-3.25%5718,62747.11%
TSLA250117P002100002023-06-07 10:40AM EDT210.0041.5841.7042.50-2.17-4.96%163,59646.45%
TSLA250117P002200002023-06-07 10:26AM EDT220.0046.5346.6047.40-2.55-5.20%34,07345.63%
TSLA250117P002300002023-06-07 10:53AM EDT230.0052.1851.8552.65-2.17-3.99%283,02244.90%
TSLA250117P002400002023-06-07 9:51AM EDT240.0056.9557.6058.50-2.80-4.69%75,37644.48%
TSLA250117P002500002023-06-07 10:33AM EDT250.0062.8463.6064.45-3.26-4.93%315,19843.91%
TSLA250117P002600002023-06-02 2:55PM EDT260.0075.4269.4070.300.00-131,80243.04%
TSLA250117P002700002023-06-07 10:22AM EDT270.0075.2775.8077.30-7.60-9.17%111,26242.96%
TSLA250117P002800002023-06-07 10:22AM EDT280.0081.8882.7084.15-4.62-5.34%103,82342.55%
TSLA250117P002900002023-06-07 10:03AM EDT290.0089.0089.6591.15-4.55-4.86%82,98542.08%
TSLA250117P003000002023-06-07 9:40AM EDT300.0095.5096.8098.50-4.91-4.89%33,16941.73%
TSLA250117P003100002023-06-07 10:22AM EDT310.00103.27104.15106.45-5.58-5.13%1363641.75%
TSLA250117P003200002023-06-07 10:22AM EDT320.00110.75111.70114.25-8.60-7.21%1083941.48%
TSLA250117P003300002023-06-06 11:45AM EDT330.00119.60119.50121.80-4.70-3.78%197240.80%
TSLA250117P003400002023-05-19 3:58PM EDT340.00161.30127.40130.350.00-322840.93%
TSLA250117P003500002023-06-05 10:16AM EDT350.00143.30135.55138.350.00-254940.37%
TSLA250117P003600002023-05-12 9:30AM EDT360.00183.93143.75146.850.00-1240.17%
TSLA250117P003700002023-05-22 1:10PM EDT370.00184.07152.25155.500.00-2439.99%
TSLA250117P003800002023-05-22 3:10PM EDT380.00191.35160.80163.950.00-1139.45%
TSLA250117P003900002023-06-02 2:55PM EDT390.00179.54169.50173.300.00-2239.84%
TSLA250117P004000002023-05-31 1:33PM EDT400.00203.00179.00182.950.00-51140.53%
TSLA250117P004100002023-05-26 10:36AM EDT410.00219.21187.25191.550.00-1139.81%
TSLA250117P004200002023-06-02 2:53PM EDT420.00207.09196.35200.950.00-4340.02%
TSLA250117P004300002023-04-20 9:53AM EDT430.00262.39246.85252.850.00-6079.49%
TSLA250117P004400002023-05-31 3:59PM EDT440.00237.00214.95219.600.00-1139.99%
TSLA250117P004500002023-06-06 11:07AM EDT450.00235.00224.45229.050.00-1140.04%
TSLA250117P004600002023-04-26 12:22PM EDT460.00302.00262.00271.500.00-1071.03%
TSLA250117P004700002023-04-27 1:25PM EDT470.00311.00274.50278.950.00-2071.99%
TSLA250117P004800002023-04-20 9:54AM EDT480.00312.37296.90302.650.00-2084.60%
TSLA250117P004900002023-04-20 9:53AM EDT490.00322.43306.90312.550.00-2085.50%
TSLA250117P005000002023-06-07 10:25AM EDT500.00271.87272.95277.55-15.13-5.27%5641.50%
TSLA250117P005100002023-04-17 2:45PM EDT510.00324.71334.15337.600.00-4092.68%
TSLA250117P005200002023-02-22 12:19PM EDT520.00326.40328.20330.850.00-1079.07%
TSLA250117P005300002023-02-23 10:53AM EDT530.00327.90337.25341.800.00-20079.90%
TSLA250117P005400002023-02-23 10:53AM EDT540.00337.60345.30354.050.00-1080.85%
TSLA250117P005500002023-05-12 11:33AM EDT550.00380.00322.35327.050.00-1043.95%
TSLA250117P005600002023-05-12 2:23PM EDT560.00390.00330.30338.700.00-1047.67%
TSLA250117P005700002023-02-03 1:00PM EDT570.00375.01367.90375.850.00-2075.85%
TSLA250117P005800002023-03-01 4:55PM EDT580.00376.82368.40376.350.00-10066.89%
TSLA250117P005900002023-03-01 4:55PM EDT590.00386.80378.40386.350.00-10067.57%
TSLA250117P006000002023-05-11 3:34PM EDT600.00430.00370.30378.700.00-19050.13%
TSLA250117P006100002023-06-01 10:21AM EDT610.00408.20381.05389.250.00-1051.68%