TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230609C000200002023-06-08 1:02PM EDT20.00211.35214.35215.10+10.91+5.44%6051,446.88%
TSLA230609C000500002023-06-06 3:56PM EDT50.00170.45184.55185.150.00-811924.22%
TSLA230609C000600002023-05-22 9:50AM EDT60.00125.40174.55175.100.00-11797.66%
TSLA230609C000700002023-06-02 9:30AM EDT70.00141.02164.55165.200.00-23531.25%
TSLA230609C000800002023-05-25 1:26PM EDT80.00104.35154.55155.150.00-22652.34%
TSLA230609C000850002023-06-08 11:59AM EDT85.00146.45149.55150.20+5.15+3.64%68450.00%
TSLA230609C000900002023-06-08 11:25AM EDT90.00142.80144.55145.10+60.45+73.41%21570.31%
TSLA230609C000950002023-06-02 11:04AM EDT95.00134.72139.55140.20+14.12+11.71%23403.13%
TSLA230609C001000002023-06-08 3:54PM EDT100.00135.00134.55135.10+10.00+8.00%432511.72%
TSLA230609C001050002023-06-08 10:55AM EDT105.00124.88129.55130.20+12.19+10.82%819359.38%
TSLA230609C001100002023-06-08 3:48PM EDT110.00124.70124.40125.10+17.64+16.48%143458.98%
TSLA230609C001150002023-06-08 2:56PM EDT115.00117.98119.30120.10+3.76+3.29%443434.38%
TSLA230609C001200002023-06-08 3:51PM EDT120.00114.77114.30115.10+8.22+7.71%11168410.55%
TSLA230609C001250002023-06-06 10:35AM EDT125.0090.47109.40110.100.00-2162387.50%
TSLA230609C001300002023-06-08 2:00PM EDT130.00101.96104.55105.15+6.38+6.68%3445375.78%
TSLA230609C001350002023-06-07 3:16PM EDT135.0090.1799.50100.100.00-1727344.53%
TSLA230609C001400002023-06-08 3:57PM EDT140.0095.0094.3595.10+11.00+13.10%58402324.22%
TSLA230609C001450002023-06-08 2:37PM EDT145.0087.9089.5590.15+4.08+4.87%33228313.09%
TSLA230609C001480002023-06-08 10:04AM EDT148.0080.1086.5087.10+18.50+30.03%16292.97%
TSLA230609C001490002023-06-08 3:24PM EDT149.0085.3685.5586.15+17.03+24.92%3034297.27%
TSLA230609C001500002023-06-08 3:09PM EDT150.0083.3984.3085.10+6.96+9.11%228233285.35%
TSLA230609C001525002023-06-02 3:54PM EDT152.5061.4882.0582.650.00-1216283.98%
TSLA230609C001550002023-06-08 2:42PM EDT155.0078.4079.5580.20+13.40+20.62%23152193.75%
TSLA230609C001575002023-06-08 3:32PM EDT157.5076.5676.8077.60+5.36+7.53%537257.81%
TSLA230609C001600002023-06-08 3:41PM EDT160.0074.0474.5575.20+9.74+15.15%20656179.69%
TSLA230609C001625002023-06-08 1:59PM EDT162.5069.2372.0572.65+6.58+10.50%268246.88%
TSLA230609C001650002023-06-08 3:28PM EDT165.0069.0569.5570.15+9.20+15.37%1471,595237.89%
TSLA230609C001675002023-06-08 3:53PM EDT167.5067.3966.4067.60+9.04+15.49%19319222.46%
TSLA230609C001700002023-06-08 3:56PM EDT170.0065.0064.6065.20+11.55+21.61%1362,559169.53%
TSLA230609C001725002023-06-08 3:56PM EDT172.5062.7061.6562.65+11.26+21.89%17262211.72%
TSLA230609C001750002023-06-08 3:58PM EDT175.0060.0059.5060.10+9.91+19.78%1253,041197.07%
TSLA230609C001775002023-06-08 3:46PM EDT177.5056.9057.1057.70+9.08+18.99%31573149.22%
TSLA230609C001800002023-06-08 3:57PM EDT180.0055.0554.4555.10+11.45+26.26%2072,820180.66%
TSLA230609C001825002023-06-08 3:56PM EDT182.5052.5652.1052.65+11.16+26.96%831,065121.88%
TSLA230609C001850002023-06-08 3:55PM EDT185.0049.8349.5050.15+10.00+25.11%2792,367169.73%
TSLA230609C001875002023-06-08 3:55PM EDT187.5047.3047.1047.70+9.65+25.63%421,446122.66%
TSLA230609C001900002023-06-08 3:59PM EDT190.0044.9044.5545.15+10.18+29.32%5503,130153.52%
TSLA230609C001925002023-06-08 3:43PM EDT192.5041.9542.1042.65+9.44+29.04%2631,80298.44%
TSLA230609C001950002023-06-08 3:59PM EDT195.0039.6039.6040.25+9.51+31.61%5873,041109.38%
TSLA230609C001975002023-06-08 3:52PM EDT197.5037.5037.1037.75+10.17+37.21%1541,574103.13%
TSLA230609C002000002023-06-08 3:58PM EDT200.0035.0034.5535.00+10.35+41.99%1,6638,559107.62%
TSLA230609C002025002023-06-08 3:59PM EDT202.5032.4532.1032.90+9.85+43.58%4861,996100.39%
TSLA230609C002050002023-06-08 3:59PM EDT205.0029.9129.5530.15+10.08+50.83%1,1166,157105.96%
TSLA230609C002075002023-06-08 3:59PM EDT207.5027.3727.2027.65+9.87+56.40%5034,11576.76%
TSLA230609C002100002023-06-08 3:59PM EDT210.0024.7524.7525.15+9.65+63.91%3,0168,35573.83%
TSLA230609C002125002023-06-08 3:56PM EDT212.5022.6022.2022.65+9.98+79.08%5644,43863.67%
TSLA230609C002150002023-06-08 3:59PM EDT215.0020.0019.6020.10+9.60+92.31%5,4578,52771.88%
TSLA230609C002175002023-06-08 3:59PM EDT217.5017.2517.3017.70+8.85+105.36%8,0518,88357.81%
TSLA230609C002200002023-06-08 3:59PM EDT220.0015.0013.6515.10+8.65+136.22%26,75427,45356.45%
TSLA230609C002225002023-06-08 3:59PM EDT222.5012.6312.4512.75+7.81+162.03%17,5809,71054.69%
TSLA230609C002250002023-06-08 3:59PM EDT225.0010.2010.1010.40+6.70+191.43%67,92625,21050.59%
TSLA230609C002275002023-06-08 3:59PM EDT227.507.907.908.10+5.39+214.74%72,06213,67846.00%
TSLA230609C002300002023-06-08 3:59PM EDT230.006.055.856.05+4.30+245.71%206,64633,13743.97%
TSLA230609C002325002023-06-08 3:59PM EDT232.504.254.204.30+3.05+254.17%121,39110,97943.07%
TSLA230609C002350002023-06-08 3:59PM EDT235.002.912.862.95+2.09+254.88%212,58823,62443.53%
TSLA230609C002375002023-06-08 3:59PM EDT237.501.901.861.93+1.31+222.03%64,0589,70944.04%
TSLA230609C002400002023-06-08 3:59PM EDT240.001.221.221.25+0.80+190.48%117,13425,70945.36%
TSLA230609C002425002023-06-08 3:59PM EDT242.500.800.760.78+0.48+150.00%32,9798,92246.48%
TSLA230609C002450002023-06-08 3:59PM EDT245.000.500.490.50+0.28+127.27%22,36511,54148.34%
TSLA230609C002475002023-06-08 3:59PM EDT247.500.310.310.33+0.13+72.22%10,7844,08550.20%
TSLA230609C002500002023-06-08 3:59PM EDT250.000.200.200.21+0.06+42.86%23,25216,24151.95%
TSLA230609C002525002023-06-08 3:59PM EDT252.500.150.140.15+0.05+50.00%5,4384,45154.69%
TSLA230609C002550002023-06-08 3:59PM EDT255.000.110.100.11+0.02+22.22%4,4185,83457.42%
TSLA230609C002575002023-06-08 3:59PM EDT257.500.070.070.080.00-1,0003,04459.77%
TSLA230609C002600002023-06-08 3:59PM EDT260.000.050.050.07-0.01-16.67%6,18510,10463.09%
TSLA230609C002625002023-06-08 3:59PM EDT262.500.050.040.050.00-4641,77665.63%
TSLA230609C002650002023-06-08 3:57PM EDT265.000.040.030.04-0.01-20.00%7847,15867.97%
TSLA230609C002675002023-06-08 3:48PM EDT267.500.030.030.04-0.01-25.00%7901,62072.66%
TSLA230609C002700002023-06-08 3:59PM EDT270.000.030.020.03-0.01-25.00%2,5036,09774.22%
TSLA230609C002750002023-06-08 3:56PM EDT275.000.020.010.020.00-3,2055,68478.13%
TSLA230609C002800002023-06-08 3:55PM EDT280.000.020.010.020.00-8474,65685.94%
TSLA230609C002850002023-06-08 3:54PM EDT285.000.010.010.02-0.01-50.00%1,4863,17493.75%
TSLA230609C002900002023-06-08 3:54PM EDT290.000.010.000.010.00-4,0585,10892.19%
TSLA230609C002950002023-06-08 11:27AM EDT295.000.010.000.010.00-5493,88998.44%
TSLA230609C003000002023-06-08 12:46PM EDT300.000.010.000.010.00-994,675106.25%
TSLA230609C003050002023-06-08 1:11PM EDT305.000.010.000.010.00-11,792112.50%
TSLA230609C003100002023-06-07 12:39PM EDT310.000.010.000.010.00-701,697118.75%
TSLA230609C003150002023-06-07 10:13AM EDT315.000.010.000.010.00-118605125.00%
TSLA230609C003200002023-06-07 10:09AM EDT320.000.010.000.010.00-1591,557131.25%
TSLA230609C003300002023-06-08 2:56PM EDT330.000.010.000.010.00-55,726143.75%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230609P000200002023-06-08 11:12AM EDT20.000.010.000.010.00-119221,000.00%
TSLA230609P000500002023-05-16 2:13PM EDT50.000.010.000.010.00-3085625.00%
TSLA230609P000700002023-06-06 12:23PM EDT70.000.010.000.010.00-3230487.50%
TSLA230609P000800002023-05-31 1:44PM EDT80.000.010.000.010.00-356676437.50%
TSLA230609P000850002023-05-31 11:29AM EDT85.000.010.000.010.00-355419412.50%
TSLA230609P000900002023-05-31 11:29AM EDT90.000.010.000.010.00-395562387.50%
TSLA230609P000950002023-06-05 10:21AM EDT95.000.010.000.010.00-1587368.75%
TSLA230609P001000002023-06-06 3:00PM EDT100.000.010.000.010.00-3867350.00%
TSLA230609P001050002023-06-05 9:38AM EDT105.000.010.000.010.00-1144,015331.25%
TSLA230609P001100002023-06-06 10:14AM EDT110.000.010.000.010.00-151,010312.50%
TSLA230609P001150002023-06-05 12:05PM EDT115.000.010.000.010.00-3,5384,452293.75%
TSLA230609P001200002023-06-07 2:53PM EDT120.000.010.000.010.00-51,531275.00%
TSLA230609P001250002023-06-07 10:12AM EDT125.000.010.000.010.00-11,561262.50%
TSLA230609P001300002023-06-08 1:39PM EDT130.000.010.000.010.00-303,039243.75%
TSLA230609P001350002023-06-08 11:49AM EDT135.000.010.000.010.00-102,154231.25%
TSLA230609P001400002023-06-08 3:14PM EDT140.000.010.000.010.00-272,253218.75%
TSLA230609P001450002023-06-08 12:46PM EDT145.000.010.000.010.00-124,429200.00%
TSLA230609P001480002023-06-08 3:29PM EDT148.000.010.000.010.00-841,505193.75%
TSLA230609P001490002023-06-08 3:43PM EDT149.000.010.000.010.00-101,530193.75%
TSLA230609P001500002023-06-08 3:26PM EDT150.000.010.000.010.00-1346,103187.50%
TSLA230609P001525002023-06-08 11:57AM EDT152.500.010.000.010.00-2702,964181.25%
TSLA230609P001550002023-06-08 1:26PM EDT155.000.010.000.010.00-1934,163175.00%
TSLA230609P001575002023-06-08 2:37PM EDT157.500.010.000.010.00-181,983168.75%
TSLA230609P001600002023-06-08 3:37PM EDT160.000.010.000.010.00-7105,153162.50%
TSLA230609P001625002023-06-08 3:42PM EDT162.500.010.000.010.00-3051,924156.25%
TSLA230609P001650002023-06-08 3:49PM EDT165.000.010.000.01-0.01-50.00%6003,537150.00%
TSLA230609P001675002023-06-08 3:50PM EDT167.500.010.000.010.00-5952,216143.75%
TSLA230609P001700002023-06-08 3:57PM EDT170.000.010.000.01-0.01-50.00%4,45812,812137.50%
TSLA230609P001725002023-06-08 3:59PM EDT172.500.010.000.010.00-1,3512,640134.38%
TSLA230609P001750002023-06-08 3:57PM EDT175.000.010.000.020.00-4545,740135.94%
TSLA230609P001775002023-06-08 3:23PM EDT177.500.020.000.020.00-2,1873,985129.69%
TSLA230609P001800002023-06-08 3:57PM EDT180.000.010.010.02-0.01-50.00%9506,020128.13%
TSLA230609P001825002023-06-08 3:55PM EDT182.500.010.010.02-0.01-50.00%6963,936121.88%
TSLA230609P001850002023-06-08 3:59PM EDT185.000.020.010.02-0.02-50.00%7036,972115.63%
TSLA230609P001875002023-06-08 3:53PM EDT187.500.020.010.120.00-3,0612,808129.69%
TSLA230609P001900002023-06-08 3:58PM EDT190.000.020.020.03-0.01-33.33%3,4019,550110.16%
TSLA230609P001925002023-06-08 3:58PM EDT192.500.030.020.030.00-7,8285,272103.91%
TSLA230609P001950002023-06-08 3:57PM EDT195.000.030.020.040.00-2,21411,07199.61%
TSLA230609P001975002023-06-08 3:58PM EDT197.500.020.020.04-0.02-50.00%2,2627,92593.75%
TSLA230609P002000002023-06-08 3:59PM EDT200.000.040.030.04-0.02-33.33%12,31120,04489.06%
TSLA230609P002025002023-06-08 3:56PM EDT202.500.040.030.04-0.04-50.00%3,8946,23282.81%
TSLA230609P002050002023-06-08 3:59PM EDT205.000.040.040.05-0.06-60.00%12,10815,22679.30%
TSLA230609P002075002023-06-08 3:59PM EDT207.500.040.040.05-0.12-75.00%6,70713,64973.05%
TSLA230609P002100002023-06-08 3:59PM EDT210.000.050.050.06-0.21-80.77%27,38120,66568.75%
TSLA230609P002125002023-06-08 3:59PM EDT212.500.060.050.06-0.39-86.67%12,9728,91962.31%
TSLA230609P002150002023-06-08 3:59PM EDT215.000.070.060.07-0.65-90.28%31,81018,39157.42%
TSLA230609P002175002023-06-08 3:59PM EDT217.500.090.090.10-1.04-92.04%24,89910,30254.10%
TSLA230609P002200002023-06-08 3:59PM EDT220.000.130.120.13-1.64-92.66%78,69124,55050.00%
TSLA230609P002225002023-06-08 3:59PM EDT222.500.200.200.21-2.46-92.48%59,7436,54447.17%
TSLA230609P002250002023-06-08 3:59PM EDT225.000.350.350.36-3.45-90.79%122,1998,00745.07%
TSLA230609P002275002023-06-08 3:59PM EDT227.500.620.610.62-4.58-88.08%80,4135,26043.16%
TSLA230609P002300002023-06-08 3:59PM EDT230.001.091.081.09-5.96-84.54%146,6036,49642.16%
TSLA230609P002325002023-06-08 3:59PM EDT232.501.851.851.87-7.17-79.49%52,7932,47841.99%
TSLA230609P002350002023-06-08 3:59PM EDT235.003.022.973.05-7.93-72.42%24,9081,31942.94%
TSLA230609P002375002023-06-08 3:59PM EDT237.504.504.454.60-8.70-65.91%2,46726144.48%
TSLA230609P002400002023-06-08 3:59PM EDT240.006.316.256.45-9.29-59.55%6,2851,41946.44%
TSLA230609P002425002023-06-08 3:59PM EDT242.508.408.308.45-10.75-56.14%69425247.14%
TSLA230609P002450002023-06-08 3:59PM EDT245.0010.5710.4510.80-10.73-50.38%2,04748852.64%
TSLA230609P002500002023-06-08 3:58PM EDT250.0015.2315.1015.55-10.11-39.90%63553250.88%
TSLA230609P002525002023-06-08 3:47PM EDT252.5018.0017.5019.05-10.65-37.17%886375.83%
TSLA230609P002550002023-06-08 3:50PM EDT255.0020.1919.9521.50-9.01-30.86%49581.45%
TSLA230609P002575002023-06-08 3:53PM EDT257.5022.6622.4523.05-9.94-30.49%37063.48%
TSLA230609P002600002023-06-08 3:56PM EDT260.0024.8524.9525.40-9.85-28.39%82358.59%
TSLA230609P002650002023-06-08 2:46PM EDT265.0032.4029.9030.45-2.15-6.22%2067.97%
TSLA230609P002700002023-06-08 3:37PM EDT270.0035.9734.9035.50-16.53-31.49%5182.81%
TSLA230609P002750002023-06-02 9:49AM EDT275.0063.5439.9040.500.00-6091.80%
TSLA230609P002800002023-06-08 11:40AM EDT280.0047.5044.9045.50-19.60-29.21%11100.78%
TSLA230609P002900002023-06-07 10:08AM EDT290.0059.5554.9055.500.00-20117.97%
TSLA230609P002950002023-05-26 3:51PM EDT295.0066.0559.9060.50-36.88-35.83%10126.56%
TSLA230609P003050002023-06-08 10:55AM EDT305.0073.5569.9070.50-16.45-18.28%20142.19%
TSLA230609P003200002023-06-07 1:29PM EDT320.0095.1084.9085.500.00-61164.84%