TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2023-05-26 12:53PM EDT | 5.00 | 191.50 | 184.50 | 194.00 | +13.50 | +7.58% | 6 | 25 | 144.34% |
| TSLA251219C00010000 | 2023-05-24 3:08PM EDT | 10.00 | 174.27 | 183.05 | 186.35 | 0.00 | - | 1 | 19 | 118.31% |
| TSLA251219C00020000 | 2023-05-22 3:24PM EDT | 20.00 | 171.78 | 174.60 | 177.95 | 0.00 | - | 8 | 43 | 102.66% |
| TSLA251219C00025000 | 2023-05-17 1:17PM EDT | 25.00 | 151.29 | 170.40 | 173.75 | 0.00 | - | 10 | 28 | 97.27% |
| TSLA251219C00030000 | 2023-05-17 9:31AM EDT | 30.00 | 142.30 | 166.40 | 169.65 | 0.00 | - | 9 | 7 | 93.54% |
| TSLA251219C00040000 | 2023-05-24 10:12AM EDT | 40.00 | 146.00 | 158.45 | 161.70 | 0.00 | - | 2 | 3 | 87.59% |
| TSLA251219C00045000 | 2023-05-16 3:38PM EDT | 45.00 | 130.25 | 154.55 | 157.80 | 0.00 | - | 13 | 20 | 85.12% |
| TSLA251219C00050000 | 2023-05-26 2:53PM EDT | 50.00 | 155.50 | 150.70 | 153.95 | +11.50 | +7.99% | 6 | 92 | 82.90% |
| TSLA251219C00055000 | 2023-05-22 3:52PM EDT | 55.00 | 144.15 | 146.95 | 150.20 | 0.00 | - | 5 | 12 | 81.02% |
| TSLA251219C00060000 | 2023-05-19 12:26PM EDT | 60.00 | 131.00 | 143.25 | 146.45 | 0.00 | - | 10 | 32 | 79.23% |
| TSLA251219C00070000 | 2023-05-26 1:05PM EDT | 70.00 | 141.80 | 135.95 | 139.20 | +11.30 | +8.66% | 2 | 35 | 76.06% |
| TSLA251219C00080000 | 2023-05-26 10:40AM EDT | 80.00 | 128.77 | 129.05 | 132.30 | +7.52 | +6.20% | 1 | 550 | 73.62% |
| TSLA251219C00085000 | 2023-05-26 10:40AM EDT | 85.00 | 125.57 | 125.70 | 128.90 | +9.84 | +8.50% | 1 | 3 | 72.49% |
| TSLA251219C00090000 | 2023-05-22 3:25PM EDT | 90.00 | 119.85 | 122.40 | 125.55 | 0.00 | - | 15 | 9,778 | 71.40% |
| TSLA251219C00095000 | 2023-05-26 3:46PM EDT | 95.00 | 119.97 | 119.15 | 122.30 | +6.97 | +6.17% | 8 | 36,074 | 70.40% |
| TSLA251219C00100000 | 2023-05-26 1:29PM EDT | 100.00 | 121.50 | 116.00 | 119.05 | +13.30 | +12.29% | 9 | 2,933 | 69.43% |
| TSLA251219C00105000 | 2023-05-18 11:04AM EDT | 105.00 | 96.69 | 113.45 | 115.55 | 0.00 | - | 2 | 65 | 68.69% |
| TSLA251219C00110000 | 2023-05-26 11:52AM EDT | 110.00 | 113.00 | 110.35 | 112.60 | +8.69 | +8.33% | 17 | 185 | 67.89% |
| TSLA251219C00115000 | 2023-05-26 1:59PM EDT | 115.00 | 111.00 | 107.35 | 109.60 | +12.25 | +12.41% | 16 | 51 | 67.08% |
| TSLA251219C00120000 | 2023-05-26 2:41PM EDT | 120.00 | 108.00 | 104.45 | 106.60 | +8.87 | +8.95% | 2 | 562 | 66.30% |
| TSLA251219C00125000 | 2023-05-23 10:19AM EDT | 125.00 | 101.00 | 101.55 | 103.80 | 0.00 | - | 1 | 48 | 65.60% |
| TSLA251219C00130000 | 2023-05-26 1:52PM EDT | 130.00 | 102.50 | 98.75 | 101.10 | +11.00 | +12.02% | 4 | 153 | 64.98% |
| TSLA251219C00135000 | 2023-05-26 1:17PM EDT | 135.00 | 101.45 | 96.05 | 98.35 | +12.01 | +13.43% | 1 | 249 | 64.35% |
| TSLA251219C00140000 | 2023-05-26 2:26PM EDT | 140.00 | 97.20 | 93.35 | 95.80 | +9.20 | +10.45% | 12 | 4,033 | 63.78% |
| TSLA251219C00145000 | 2023-05-26 12:32PM EDT | 145.00 | 92.15 | 90.80 | 93.30 | +5.59 | +6.46% | 19 | 78 | 63.29% |
| TSLA251219C00150000 | 2023-05-26 3:54PM EDT | 150.00 | 89.00 | 88.25 | 90.70 | +6.80 | +8.27% | 30 | 440 | 62.69% |
| TSLA251219C00155000 | 2023-05-26 2:09PM EDT | 155.00 | 89.45 | 85.80 | 88.25 | +8.55 | +10.57% | 9 | 137 | 62.19% |
| TSLA251219C00160000 | 2023-05-26 1:38PM EDT | 160.00 | 88.05 | 83.40 | 85.60 | +10.30 | +13.25% | 30 | 622 | 61.58% |
| TSLA251219C00165000 | 2023-05-26 3:28PM EDT | 165.00 | 81.60 | 81.05 | 83.60 | +5.70 | +7.51% | 12 | 500 | 61.28% |
| TSLA251219C00170000 | 2023-05-26 1:14PM EDT | 170.00 | 83.90 | 78.80 | 81.00 | +10.55 | +14.38% | 122 | 1,848 | 60.69% |
| TSLA251219C00175000 | 2023-05-26 3:52PM EDT | 175.00 | 77.00 | 76.60 | 79.15 | +6.88 | +9.81% | 262 | 485 | 60.45% |
| TSLA251219C00180000 | 2023-05-26 2:48PM EDT | 180.00 | 78.47 | 74.45 | 76.00 | +9.97 | +14.55% | 39 | 2,793 | 59.58% |
| TSLA251219C00185000 | 2023-05-26 3:39PM EDT | 185.00 | 74.19 | 72.35 | 74.95 | +6.14 | +9.02% | 39 | 696 | 59.69% |
| TSLA251219C00190000 | 2023-05-26 3:38PM EDT | 190.00 | 72.27 | 70.35 | 72.95 | +7.37 | +11.36% | 52 | 2,573 | 59.36% |
| TSLA251219C00195000 | 2023-05-26 3:13PM EDT | 195.00 | 70.27 | 68.35 | 71.00 | +5.97 | +9.28% | 48 | 573 | 59.01% |
| TSLA251219C00200000 | 2023-05-26 3:53PM EDT | 200.00 | 68.10 | 67.00 | 68.80 | +6.10 | +9.84% | 675 | 7,972 | 58.81% |
| TSLA251219C00210000 | 2023-05-26 3:57PM EDT | 210.00 | 64.45 | 62.80 | 65.20 | +5.52 | +9.37% | 149 | 615 | 58.00% |
| TSLA251219C00220000 | 2023-05-26 3:35PM EDT | 220.00 | 62.10 | 59.35 | 62.10 | +7.10 | +12.91% | 121 | 370 | 57.60% |
| TSLA251219C00230000 | 2023-05-26 3:21PM EDT | 230.00 | 59.91 | 56.10 | 58.20 | +8.01 | +15.43% | 36 | 790 | 56.83% |
| TSLA251219C00240000 | 2023-05-26 3:39PM EDT | 240.00 | 54.90 | 53.00 | 55.90 | +6.40 | +13.20% | 43 | 262 | 56.68% |
| TSLA251219C00250000 | 2023-05-26 3:48PM EDT | 250.00 | 51.58 | 50.10 | 53.15 | +6.00 | +13.16% | 93 | 1,694 | 56.30% |
| TSLA251219C00260000 | 2023-05-26 3:51PM EDT | 260.00 | 48.00 | 47.45 | 49.75 | +4.95 | +11.50% | 31 | 1,736 | 55.66% |
| TSLA251219C00270000 | 2023-05-26 2:24PM EDT | 270.00 | 48.25 | 44.90 | 47.25 | +7.95 | +19.73% | 8 | 315 | 55.33% |
| TSLA251219C00280000 | 2023-05-26 3:39PM EDT | 280.00 | 44.61 | 42.50 | 44.95 | +5.12 | +12.97% | 33 | 252 | 55.05% |
| TSLA251219C00290000 | 2023-05-26 1:34PM EDT | 290.00 | 43.00 | 40.30 | 43.50 | +5.76 | +15.47% | 31 | 657 | 55.10% |
| TSLA251219C00300000 | 2023-05-26 3:59PM EDT | 300.00 | 39.90 | 38.40 | 41.40 | +4.50 | +12.71% | 703 | 2,828 | 54.93% |
| TSLA251219C00310000 | 2023-05-26 3:57PM EDT | 310.00 | 37.05 | 37.05 | 38.85 | +2.65 | +7.70% | 24 | 208 | 54.72% |
| TSLA251219C00320000 | 2023-05-26 3:22PM EDT | 320.00 | 37.85 | 34.45 | 37.15 | +5.74 | +17.88% | 18 | 435 | 54.26% |
| TSLA251219C00330000 | 2023-05-26 2:23PM EDT | 330.00 | 35.82 | 32.75 | 35.45 | +5.82 | +19.40% | 3 | 99 | 54.11% |
| TSLA251219C00340000 | 2023-05-23 3:56PM EDT | 340.00 | 31.51 | 32.00 | 33.85 | +2.01 | +6.81% | 1 | 170 | 54.31% |
| TSLA251219C00350000 | 2023-05-26 3:38PM EDT | 350.00 | 31.93 | 31.40 | 31.65 | +4.63 | +16.96% | 84 | 3,698 | 54.27% |
| TSLA251219C00360000 | 2023-05-26 2:55PM EDT | 360.00 | 30.40 | 29.60 | 30.80 | +3.40 | +12.59% | 20 | 1,654 | 54.24% |
| TSLA251219C00370000 | 2023-05-26 3:34PM EDT | 370.00 | 29.71 | 26.95 | 29.70 | +5.25 | +21.46% | 9 | 268 | 53.68% |
| TSLA251219C00380000 | 2023-05-26 3:46PM EDT | 380.00 | 27.60 | 26.35 | 27.95 | +4.24 | +18.15% | 11 | 699 | 53.66% |
| TSLA251219C00390000 | 2023-05-26 3:58PM EDT | 390.00 | 26.50 | 25.70 | 26.90 | +3.10 | +13.25% | 307 | 8,622 | 53.87% |
Ventaspara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2023-05-26 9:30AM EDT | 5.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 100 | 94.92% |
| TSLA251219P00010000 | 2023-05-26 3:56PM EDT | 10.00 | 0.23 | 0.16 | 0.26 | -0.02 | -8.00% | 6 | 751 | 82.42% |
| TSLA251219P00015000 | 2023-05-24 12:26PM EDT | 15.00 | 0.55 | 0.09 | 0.51 | 0.00 | - | 2 | 37 | 73.73% |
| TSLA251219P00020000 | 2023-05-26 1:13PM EDT | 20.00 | 0.66 | 0.66 | 0.80 | -0.11 | -14.29% | 4 | 2,445 | 74.78% |
| TSLA251219P00025000 | 2023-05-26 1:00PM EDT | 25.00 | 1.06 | 1.00 | 1.15 | -0.11 | -9.40% | 2 | 306 | 71.92% |
| TSLA251219P00030000 | 2023-05-26 2:50PM EDT | 30.00 | 1.46 | 1.34 | 1.55 | -0.15 | -9.32% | 55 | 551 | 69.20% |
| TSLA251219P00035000 | 2023-05-26 12:16PM EDT | 35.00 | 1.88 | 1.70 | 2.00 | -0.27 | -12.56% | 4 | 238 | 66.75% |
| TSLA251219P00040000 | 2023-05-26 1:02PM EDT | 40.00 | 2.40 | 1.85 | 3.05 | -0.10 | -4.00% | 12 | 257 | 65.54% |
| TSLA251219P00045000 | 2023-05-26 1:51PM EDT | 45.00 | 3.00 | 2.39 | 3.65 | -0.15 | -4.76% | 3 | 66 | 63.86% |
| TSLA251219P00050000 | 2023-05-26 3:50PM EDT | 50.00 | 3.60 | 3.35 | 4.30 | -0.35 | -8.86% | 37 | 405 | 63.11% |
| TSLA251219P00055000 | 2023-05-25 2:46PM EDT | 55.00 | 4.58 | 3.70 | 5.00 | 0.00 | - | 2 | 70 | 60.97% |
| TSLA251219P00060000 | 2023-05-26 1:11PM EDT | 60.00 | 4.93 | 4.75 | 5.80 | -0.37 | -6.98% | 12 | 191 | 60.28% |
| TSLA251219P00070000 | 2023-05-26 1:24PM EDT | 70.00 | 6.60 | 6.15 | 7.55 | -0.67 | -9.22% | 11 | 232 | 57.56% |
| TSLA251219P00080000 | 2023-05-26 1:32PM EDT | 80.00 | 8.90 | 8.15 | 9.60 | -0.35 | -3.78% | 28 | 553 | 55.69% |
| TSLA251219P00085000 | 2023-05-26 2:38PM EDT | 85.00 | 9.85 | 9.20 | 10.60 | -0.85 | -7.94% | 20 | 106 | 54.65% |
| TSLA251219P00090000 | 2023-05-26 3:54PM EDT | 90.00 | 11.22 | 10.65 | 11.90 | -0.73 | -6.11% | 8 | 241 | 54.21% |
| TSLA251219P00095000 | 2023-05-26 1:36PM EDT | 95.00 | 12.18 | 11.85 | 13.10 | -0.93 | -7.09% | 23 | 150 | 53.33% |
| TSLA251219P00100000 | 2023-05-26 3:48PM EDT | 100.00 | 13.80 | 13.10 | 14.50 | -0.75 | -5.15% | 741 | 7,540 | 52.59% |
| TSLA251219P00105000 | 2023-05-26 1:02PM EDT | 105.00 | 14.90 | 14.25 | 16.05 | -0.90 | -5.70% | 6 | 49 | 51.80% |
| TSLA251219P00110000 | 2023-05-26 1:04PM EDT | 110.00 | 16.33 | 15.70 | 17.55 | -1.28 | -7.27% | 88 | 405 | 51.14% |
| TSLA251219P00115000 | 2023-05-26 3:11PM EDT | 115.00 | 17.90 | 17.20 | 19.15 | -1.28 | -6.67% | 16 | 143 | 50.50% |
| TSLA251219P00120000 | 2023-05-26 2:04PM EDT | 120.00 | 20.20 | 19.00 | 20.80 | -1.10 | -5.16% | 20 | 2,820 | 50.02% |
| TSLA251219P00125000 | 2023-05-26 3:13PM EDT | 125.00 | 21.15 | 20.50 | 21.90 | -1.80 | -7.84% | 224 | 349 | 49.81% |
| TSLA251219P00130000 | 2023-05-26 3:51PM EDT | 130.00 | 23.33 | 22.25 | 24.35 | -1.27 | -5.16% | 102 | 1,241 | 50.05% |
| TSLA251219P00135000 | 2023-05-26 2:45PM EDT | 135.00 | 24.05 | 24.05 | 26.20 | -2.93 | -10.86% | 9 | 2,097 | 49.46% |
| TSLA251219P00140000 | 2023-05-26 3:52PM EDT | 140.00 | 26.97 | 25.95 | 28.00 | -2.33 | -7.95% | 101 | 682 | 48.75% |
| TSLA251219P00145000 | 2023-05-26 1:03PM EDT | 145.00 | 28.50 | 27.85 | 30.15 | -2.14 | -6.98% | 1 | 474 | 48.37% |
| TSLA251219P00150000 | 2023-05-26 3:38PM EDT | 150.00 | 31.00 | 30.90 | 31.40 | -2.34 | -7.02% | 76 | 2,060 | 46.98% |
| TSLA251219P00155000 | 2023-05-26 3:12PM EDT | 155.00 | 32.64 | 32.10 | 34.40 | -2.26 | -6.48% | 17 | 1,287 | 47.37% |
| TSLA251219P00160000 | 2023-05-26 2:47PM EDT | 160.00 | 34.95 | 34.25 | 36.60 | -4.02 | -10.32% | 169 | 2,457 | 46.85% |
| TSLA251219P00165000 | 2023-05-26 3:18PM EDT | 165.00 | 37.20 | 36.50 | 38.95 | -2.95 | -7.35% | 15 | 2,890 | 46.43% |
| TSLA251219P00170000 | 2023-05-26 3:51PM EDT | 170.00 | 38.90 | 38.90 | 41.30 | -3.60 | -8.47% | 25 | 1,150 | 45.96% |
| TSLA251219P00175000 | 2023-05-26 3:32PM EDT | 175.00 | 42.77 | 41.30 | 43.75 | -2.58 | -5.69% | 68 | 895 | 45.53% |
| TSLA251219P00180000 | 2023-05-26 3:43PM EDT | 180.00 | 44.75 | 43.80 | 46.25 | -3.05 | -6.38% | 220 | 1,055 | 45.08% |
| TSLA251219P00185000 | 2023-05-26 2:23PM EDT | 185.00 | 46.84 | 46.35 | 47.65 | -2.46 | -4.99% | 4 | 358 | 43.62% |
| TSLA251219P00190000 | 2023-05-26 3:51PM EDT | 190.00 | 50.20 | 48.90 | 51.45 | -2.70 | -5.10% | 92 | 572 | 44.23% |
| TSLA251219P00195000 | 2023-05-26 3:27PM EDT | 195.00 | 52.50 | 51.60 | 54.20 | -3.30 | -5.91% | 60 | 109 | 43.86% |
| TSLA251219P00200000 | 2023-05-26 3:19PM EDT | 200.00 | 55.05 | 54.30 | 55.95 | -3.20 | -5.49% | 109 | 1,085 | 42.60% |
| TSLA251219P00210000 | 2023-05-26 3:44PM EDT | 210.00 | 61.10 | 60.00 | 62.70 | -3.75 | -5.78% | 202 | 152 | 42.67% |
| TSLA251219P00220000 | 2023-05-26 3:47PM EDT | 220.00 | 67.25 | 66.00 | 68.75 | -5.05 | -6.98% | 200 | 381 | 41.97% |
| TSLA251219P00230000 | 2023-05-26 1:18PM EDT | 230.00 | 72.25 | 72.15 | 75.00 | -4.80 | -6.23% | 6 | 65 | 41.26% |
| TSLA251219P00240000 | 2023-05-26 2:55PM EDT | 240.00 | 78.90 | 78.55 | 81.55 | -5.05 | -6.02% | 6 | 413 | 40.62% |
| TSLA251219P00250000 | 2023-05-26 2:55PM EDT | 250.00 | 85.40 | 85.20 | 87.65 | -5.32 | -5.86% | 18 | 146 | 39.44% |
| TSLA251219P00260000 | 2023-05-23 12:01PM EDT | 260.00 | 96.44 | 92.05 | 95.30 | 0.00 | - | 1 | 27 | 39.36% |
| TSLA251219P00270000 | 2023-05-22 2:47PM EDT | 270.00 | 102.70 | 99.15 | 102.45 | -0.30 | -0.29% | 2 | 19 | 38.72% |
| TSLA251219P00280000 | 2023-05-15 12:22PM EDT | 280.00 | 123.50 | 106.45 | 109.90 | 0.00 | - | 10 | 23 | 38.17% |
| TSLA251219P00290000 | 2023-05-26 1:38PM EDT | 290.00 | 113.62 | 113.90 | 117.50 | -8.43 | -6.91% | 35 | 46 | 37.60% |
| TSLA251219P00300000 | 2023-05-26 3:19PM EDT | 300.00 | 121.69 | 121.65 | 125.30 | -7.31 | -5.67% | 23 | 231 | 37.04% |
| TSLA251219P00310000 | 2023-05-08 1:10PM EDT | 310.00 | 145.75 | 129.50 | 133.25 | 0.00 | - | 2 | 3 | 36.48% |
| TSLA251219P00320000 | 2023-05-22 10:22AM EDT | 320.00 | 144.00 | 137.60 | 141.45 | 0.00 | - | 2 | 13 | 36.00% |
| TSLA251219P00330000 | 2023-05-18 11:38AM EDT | 330.00 | 159.98 | 145.75 | 149.70 | 0.00 | - | 25 | 36 | 35.42% |
| TSLA251219P00340000 | 2023-05-26 3:45PM EDT | 340.00 | 156.70 | 154.20 | 158.15 | -6.50 | -3.98% | 4 | 8 | 34.90% |
| TSLA251219P00350000 | 2023-05-19 11:38AM EDT | 350.00 | 173.90 | 162.65 | 166.80 | 0.00 | - | 1 | 27 | 34.45% |
| TSLA251219P00360000 | 2023-05-22 2:04PM EDT | 360.00 | 177.30 | 170.50 | 175.55 | 0.00 | - | 3 | 41 | 33.97% |
| TSLA251219P00370000 | 2023-05-23 12:09PM EDT | 370.00 | 184.10 | 180.15 | 184.50 | 0.00 | - | 1 | 42 | 33.59% |
| TSLA251219P00380000 | 2023-05-23 3:28PM EDT | 380.00 | 197.10 | 189.15 | 193.45 | 0.00 | - | 1 | 28 | 33.09% |
| TSLA251219P00390000 | 2023-05-26 3:38PM EDT | 390.00 | 200.00 | 198.25 | 202.55 | -8.99 | -4.30% | 2 | 69 | 32.64% |
© 2023 Yahoo. Todos los derechos reservados.