TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620C000050002023-06-06 10:10AM EDT5.00210.00218.50228.000.00-1283133.98%
TSLA250620C000100002023-06-02 3:33PM EDT10.00204.00214.00223.000.00-16114.21%
TSLA250620C000150002023-05-26 3:00PM EDT15.00184.55210.00219.500.00-181120.75%
TSLA250620C000200002023-05-12 9:45AM EDT20.00161.00207.90211.800.00-10114107.13%
TSLA250620C000250002023-06-05 9:46AM EDT25.00198.85203.80207.600.00-123104.55%
TSLA250620C000300002023-05-04 11:24AM EDT30.00135.75185.80189.700.00-2670.00%
TSLA250620C000350002023-05-22 10:16AM EDT35.00153.59195.15199.050.00-11296.80%
TSLA250620C000400002023-05-31 9:45AM EDT40.00168.00190.90194.750.00-11193.52%
TSLA250620C000450002023-05-12 11:51AM EDT45.00131.72186.70190.550.00-1790.81%
TSLA250620C000500002023-06-05 9:46AM EDT50.00177.67182.60186.450.00-128588.62%
TSLA250620C000550002023-05-24 9:56AM EDT55.00133.76178.50182.300.00-12286.35%
TSLA250620C000600002023-05-23 9:59AM EDT60.00140.62174.80178.350.00-11885.14%
TSLA250620C000650002023-05-19 10:47AM EDT65.00127.05170.80174.150.00-11782.99%
TSLA250620C000700002023-06-05 2:28PM EDT70.00157.90166.40170.150.00-119480.63%
TSLA250620C000750002023-06-07 11:06AM EDT75.00163.68162.45166.65+8.76+5.65%515179.57%
TSLA250620C000800002023-05-30 10:44AM EDT80.00134.40158.65162.400.00-184677.73%
TSLA250620C000850002023-05-30 10:12AM EDT85.00130.00155.05158.600.00-236376.64%
TSLA250620C000900002023-06-05 10:53AM EDT90.00146.00151.15154.050.00-13,60374.41%
TSLA250620C000950002023-06-05 10:42AM EDT95.00141.45147.75150.300.00-315,30573.54%
TSLA250620C001000002023-06-07 10:59AM EDT100.00144.10143.80146.65+7.90+5.80%261,02972.18%
TSLA250620C001050002023-06-07 9:49AM EDT105.00143.89140.50144.25+13.85+10.65%121672.46%
TSLA250620C001100002023-06-02 10:36AM EDT110.00126.59136.95139.500.00-522270.44%
TSLA250620C001150002023-06-07 10:11AM EDT115.00137.85133.50136.05+9.85+7.70%642069.58%
TSLA250620C001200002023-06-07 10:37AM EDT120.00132.00130.15132.60+11.80+9.82%247068.74%
TSLA250620C001250002023-06-06 2:10PM EDT125.00121.25126.70129.250.00-239967.87%
TSLA250620C001300002023-06-07 9:53AM EDT130.00127.56123.45125.95+9.01+7.60%32,18567.12%
TSLA250620C001350002023-06-05 1:12PM EDT135.00114.24120.20122.650.00-103,30366.33%
TSLA250620C001400002023-06-07 10:33AM EDT140.00120.10117.05119.20+7.87+7.01%21,00365.48%
TSLA250620C001450002023-06-02 12:34PM EDT145.00105.50114.00116.000.00-233064.80%
TSLA250620C001500002023-06-06 1:47PM EDT150.00111.55111.15113.15+5.05+4.74%793864.41%
TSLA250620C001550002023-06-05 3:08PM EDT155.0099.80108.10110.300.00-328763.85%
TSLA250620C001600002023-06-06 3:57PM EDT160.00108.00105.20107.35+6.50+6.40%11,57563.27%
TSLA250620C001650002023-06-07 9:32AM EDT165.00104.93102.25102.85+7.43+7.62%176961.79%
TSLA250620C001700002023-06-07 11:09AM EDT170.00100.2099.55100.10+5.30+5.58%11,83961.37%
TSLA250620C001750002023-06-07 10:40AM EDT175.0098.1996.7098.80+6.09+6.61%793961.55%
TSLA250620C001800002023-06-07 11:05AM EDT180.0094.8094.2094.80+4.79+5.32%41,69460.51%
TSLA250620C001850002023-06-07 9:51AM EDT185.0095.0191.6093.60+7.01+7.97%21,55760.75%
TSLA250620C001900002023-06-07 11:01AM EDT190.0088.7589.0591.10+3.00+3.50%898460.34%
TSLA250620C001950002023-06-07 11:17AM EDT195.0087.6887.2088.55+9.33+11.91%592660.18%
TSLA250620C002000002023-06-07 11:11AM EDT200.0085.0085.4586.35+4.45+5.52%1749,87860.19%
TSLA250620C002050002023-06-07 11:17AM EDT205.0083.0082.1584.10+4.60+5.87%669559.42%
TSLA250620C002100002023-06-07 10:10AM EDT210.0082.0579.6082.75+11.00+15.48%1852559.37%
TSLA250620C002150002023-06-07 11:03AM EDT215.0078.0577.7579.45+4.10+5.54%236058.72%
TSLA250620C002200002023-06-07 11:07AM EDT220.0075.8275.5577.05+4.33+6.06%51,56958.28%
TSLA250620C002250002023-06-07 10:50AM EDT225.0074.0074.2575.20+4.52+6.51%61,74158.43%
TSLA250620C002300002023-06-07 11:04AM EDT230.0071.8071.4074.20+4.66+6.94%5783558.24%
TSLA250620C002350002023-06-07 10:06AM EDT235.0072.5669.7071.80+4.76+7.02%831457.90%
TSLA250620C002400002023-06-07 10:25AM EDT240.0070.4168.0569.70+6.66+10.45%375,81057.68%
TSLA250620C002500002023-06-07 10:21AM EDT250.0066.8565.0066.25+5.85+9.59%622,73257.55%
TSLA250620C002600002023-06-07 9:44AM EDT260.0061.2060.5563.30+2.70+4.62%82,44556.93%
TSLA250620C002700002023-06-07 9:55AM EDT270.0060.8357.0060.25+6.33+11.61%21,12556.52%
TSLA250620C002800002023-06-07 9:58AM EDT280.0055.8054.1057.15+4.94+9.71%462456.22%
TSLA250620C002900002023-06-07 10:35AM EDT290.0053.5051.1053.20+5.02+10.35%743255.45%
TSLA250620C003000002023-06-07 10:54AM EDT300.0049.2549.2550.00+2.00+4.23%254,58755.32%
TSLA250620C003100002023-06-06 3:57PM EDT310.0044.7046.4548.100.00-1257955.23%
TSLA250620C003200002023-06-07 10:16AM EDT320.0046.8143.7046.15+5.33+12.85%601,10355.04%
TSLA250620C003300002023-06-07 10:44AM EDT330.0043.5842.1044.70+5.23+13.64%6094855.40%
TSLA250620C003400002023-06-02 10:33AM EDT340.0035.0039.9042.650.00-198355.21%
TSLA250620C003500002023-06-07 10:54AM EDT350.0038.0037.6039.25+2.10+5.85%124,50554.38%
TSLA250620C003600002023-06-06 3:00PM EDT360.0034.5035.7037.600.00-896954.32%
TSLA250620C003700002023-06-07 10:23AM EDT370.0036.6634.6535.95+3.51+10.59%187854.51%
TSLA250620C003800002023-06-06 11:42AM EDT380.0034.5532.7534.35+3.66+11.85%11,11954.33%
TSLA250620C003900002023-06-07 11:03AM EDT390.0031.5231.4532.85+1.87+6.31%82,66154.36%
TSLA250620C004000002023-06-07 10:59AM EDT400.0031.0030.5031.25+2.10+7.27%192,14954.43%
TSLA250620C004100002023-06-07 9:57AM EDT410.0030.7028.6030.50+3.52+12.95%51,25154.41%
TSLA250620C004200002023-06-07 11:21AM EDT420.0028.0027.0528.90+1.86+7.12%414,22154.12%
Ventaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620P000050002023-06-07 10:49AM EDT5.000.040.030.050.00-53,40098.83%
TSLA250620P000100002023-06-06 9:46AM EDT10.000.100.050.150.00-19387.30%
TSLA250620P000150002023-06-02 3:49PM EDT15.000.260.050.250.00-75,89078.91%
TSLA250620P000200002023-06-05 3:57PM EDT20.000.450.280.530.00-1278280.03%
TSLA250620P000250002023-06-06 11:01AM EDT25.000.700.210.700.00-539073.54%
TSLA250620P000300002023-06-06 12:17PM EDT30.000.850.441.000.00-170572.29%
TSLA250620P000350002023-06-07 11:16AM EDT35.001.050.961.29-0.20-16.00%6344972.02%
TSLA250620P000400002023-06-02 11:07AM EDT40.001.611.041.600.00-170568.82%
TSLA250620P000450002023-05-31 9:43AM EDT45.002.231.312.420.00-811868.73%
TSLA250620P000500002023-06-07 11:20AM EDT50.002.191.662.58-0.19-7.98%563,98666.06%
TSLA250620P000550002023-06-07 11:18AM EDT55.002.662.572.79-0.14-5.00%918865.31%
TSLA250620P000600002023-06-06 12:17PM EDT60.003.192.543.950.00-235264.28%
TSLA250620P000650002023-06-06 12:17PM EDT65.003.973.004.500.00-472762.83%
TSLA250620P000700002023-06-06 11:28AM EDT70.004.703.605.100.00-633761.68%
TSLA250620P000750002023-06-05 11:45AM EDT75.005.504.205.800.00-51,19160.60%
TSLA250620P000800002023-06-06 2:14PM EDT80.006.005.006.350.00-279859.50%
TSLA250620P000850002023-05-31 9:46AM EDT85.007.805.757.100.00-526758.54%
TSLA250620P000900002023-06-07 9:35AM EDT90.007.336.557.90+0.18+2.52%21,23757.62%
TSLA250620P000950002023-06-07 9:36AM EDT95.008.187.408.80-0.72-8.09%361156.79%
TSLA250620P001000002023-06-06 3:56PM EDT100.009.508.309.700.00-587,03255.93%
TSLA250620P001050002023-06-06 11:53AM EDT105.0010.749.2510.700.00-149255.15%
TSLA250620P001100002023-06-02 3:14PM EDT110.0012.2610.2511.750.00-52,13354.39%
TSLA250620P001150002023-06-06 1:16PM EDT115.0012.9011.3512.900.00-235553.73%
TSLA250620P001200002023-06-06 12:30PM EDT120.0014.1012.5013.800.00-42,21252.82%
TSLA250620P001250002023-06-06 1:19PM EDT125.0015.5213.7015.350.00-141452.42%
TSLA250620P001300002023-06-07 10:00AM EDT130.0016.0014.9516.70-0.85-5.04%11,62151.81%
TSLA250620P001350002023-06-06 3:23PM EDT135.0017.1016.8518.10-1.22-6.66%695051.61%
TSLA250620P001400002023-06-07 10:58AM EDT140.0018.5717.7019.40-0.73-3.78%1001,90850.56%
TSLA250620P001450002023-06-07 10:10AM EDT145.0020.2519.1021.10-1.25-5.81%121,15750.08%
TSLA250620P001500002023-06-07 9:44AM EDT150.0022.0520.7522.65-1.45-6.17%22,22650.73%
TSLA250620P001550002023-06-07 10:22AM EDT155.0023.3022.3023.60-3.10-11.74%91657249.39%
TSLA250620P001600002023-06-07 11:16AM EDT160.0025.0024.8025.05-1.10-4.21%2381,46848.60%
TSLA250620P001650002023-06-07 9:37AM EDT165.0025.4025.9527.85-3.10-10.88%369549.22%
TSLA250620P001700002023-06-07 11:23AM EDT170.0029.0028.5029.70-1.52-4.98%11275248.72%
TSLA250620P001750002023-06-06 12:39PM EDT175.0032.5629.6531.650.00-185448.28%
TSLA250620P001800002023-06-06 2:59PM EDT180.0034.5032.3533.000.00-121,52847.19%
TSLA250620P001850002023-06-06 12:39PM EDT185.0036.9533.7535.750.00-134647.41%
TSLA250620P001900002023-06-07 10:25AM EDT190.0036.9536.2538.05-2.10-5.38%647047.14%
TSLA250620P001950002023-06-07 9:44AM EDT195.0039.4037.6040.15-1.60-3.90%16023746.62%
TSLA250620P002000002023-06-07 10:29AM EDT200.0041.5040.3542.20-2.10-4.82%3054,62746.01%
TSLA250620P002050002023-06-05 1:25PM EDT205.0047.1042.7545.100.00-230546.10%
TSLA250620P002100002023-06-07 11:12AM EDT210.0046.3045.1547.55-3.80-7.58%1041645.75%
TSLA250620P002150002023-06-06 12:22PM EDT215.0051.2547.6550.050.00-1010345.38%
TSLA250620P002200002023-06-07 11:11AM EDT220.0050.8850.2552.65-3.12-5.78%215545.06%
TSLA250620P002250002023-06-01 1:06PM EDT225.0061.6052.9054.800.00-225244.31%
TSLA250620P002300002023-06-06 2:56PM EDT230.0059.4555.6058.000.00-214844.38%
TSLA250620P002350002023-06-07 9:41AM EDT235.0060.6058.3560.80-3.75-5.83%129444.08%
TSLA250620P002400002023-06-05 10:32AM EDT240.0068.9061.2063.700.00-252,31043.81%
TSLA250620P002500002023-06-07 10:06AM EDT250.0068.0067.0569.60-5.48-7.46%31,36843.22%
TSLA250620P002600002023-06-02 11:20AM EDT260.0079.3073.2075.800.00-11,00042.69%
TSLA250620P002700002023-05-26 10:01AM EDT270.0099.0079.5582.200.00-29642.16%
TSLA250620P002800002023-06-05 9:51AM EDT280.0092.5086.1088.050.00-229341.04%
TSLA250620P002900002023-06-07 10:08AM EDT290.0094.7592.9095.80-3.25-3.32%338641.24%
TSLA250620P003000002023-06-07 10:31AM EDT300.00100.3599.90102.95-12.65-11.19%343940.82%
TSLA250620P003100002023-06-05 10:13AM EDT310.00113.52107.10110.250.00-121740.39%
TSLA250620P003200002023-06-06 2:38PM EDT320.00120.49114.55117.800.00-315240.01%
TSLA250620P003300002023-06-05 10:14AM EDT330.00129.00122.10125.550.00-2133639.66%
TSLA250620P003400002023-05-26 3:27PM EDT340.00151.38129.90133.350.00-332039.22%
TSLA250620P003500002023-06-07 11:03AM EDT350.00139.30136.95141.00-4.80-3.33%102,33138.51%
TSLA250620P003600002023-05-24 10:26AM EDT360.00146.86144.65148.85-38.44-20.74%220237.84%
TSLA250620P003700002023-05-16 1:26PM EDT370.00201.87154.15157.900.00-124738.14%
TSLA250620P003800002023-05-19 10:09AM EDT380.00200.39162.55166.400.00-1137.83%
TSLA250620P003900002023-06-07 10:14AM EDT390.00171.00171.10175.35-11.90-6.51%1737.85%
TSLA250620P004000002023-06-07 9:52AM EDT400.00179.20179.70184.10-12.00-6.28%1837.58%
TSLA250620P004100002023-05-22 3:15PM EDT410.00221.10188.55193.100.00-1137.48%
TSLA250620P004200002023-05-26 3:30PM EDT420.00224.90197.45202.100.00-515137.29%