Mercados españoles cerrados en 2 hrs 55 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
149,93-5,52 (-3,55%)
Al cierre: 04:00PM EDT
148,46 -1,47 (-0,98%)
Antes de la apertura: 08:35AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240419C000050002024-04-18 1:31PM EDT5.00146.150.000.000.00-8211,4130.00%
TSLA240419C000100002024-04-18 3:06PM EDT10.00140.920.000.000.00-61180.00%
TSLA240419C000150002024-04-18 3:24PM EDT15.00135.900.000.000.00-452720.00%
TSLA240419C000200002024-04-18 3:18PM EDT20.00130.860.000.000.00-7140.00%
TSLA240419C000250002024-04-18 3:00PM EDT25.00125.550.000.000.00-9120.00%
TSLA240419C000300002024-04-18 3:23PM EDT30.00120.760.000.000.00-5400.00%
TSLA240419C000350002024-04-18 3:29PM EDT35.00115.590.000.000.00-11050.00%
TSLA240419C000400002024-04-18 2:52PM EDT40.00110.470.000.000.00-2130.00%
TSLA240419C000450002024-04-18 3:43PM EDT45.00105.440.000.000.00-170.00%
TSLA240419C000500002024-04-18 11:44AM EDT50.00100.240.000.000.00-16260.00%
TSLA240419C000550002024-04-18 11:08AM EDT55.0096.150.000.000.00-140.00%
TSLA240419C000600002024-04-15 12:14PM EDT60.00105.800.000.000.00-5743150.00%
TSLA240419C000650002024-04-16 10:33AM EDT65.0090.000.000.000.00-5170.00%
TSLA240419C000700002024-04-18 3:35PM EDT70.0080.740.000.000.00-290.00%
TSLA240419C000750002024-04-17 12:58PM EDT75.0080.710.000.000.00-31780.00%
TSLA240419C000800002024-04-18 1:46PM EDT80.0069.880.000.000.00-1880.00%
TSLA240419C000850002024-04-18 3:50PM EDT85.0065.490.000.000.00-4470.00%
TSLA240419C000900002024-04-18 11:42AM EDT90.0060.470.000.000.00-11160.00%
TSLA240419C000950002024-04-16 9:46AM EDT95.0060.080.000.000.00-17190.00%
TSLA240419C001000002024-04-18 11:28AM EDT100.0051.270.000.000.00-493680.00%
TSLA240419C001050002024-04-17 12:34PM EDT105.0050.590.000.000.00-6300.00%
TSLA240419C001100002024-04-18 2:46PM EDT110.0040.480.000.000.00-1560.00%
TSLA240419C001150002024-04-18 2:40PM EDT115.0035.230.000.000.00-1270.00%
TSLA240419C001200002024-04-18 3:57PM EDT120.0030.150.000.000.00-3021,8580.00%
TSLA240419C001250002024-04-18 3:09PM EDT125.0026.100.000.000.00-392660.00%
TSLA240419C001300002024-04-18 3:02PM EDT130.0021.050.000.000.00-2978950.00%
TSLA240419C001350002024-04-18 3:56PM EDT135.0015.150.000.000.00-714320.00%
TSLA240419C001400002024-04-18 3:59PM EDT140.009.850.000.000.00-3457170.00%
TSLA240419C001410002024-04-18 3:49PM EDT141.009.400.000.000.00-1411420.00%
TSLA240419C001420002024-04-18 3:59PM EDT142.007.950.000.000.00-2321200.00%
TSLA240419C001430002024-04-18 3:54PM EDT143.007.450.000.000.00-1804190.00%
TSLA240419C001440002024-04-18 3:56PM EDT144.006.400.000.000.00-3912230.00%
TSLA240419C001450002024-04-18 3:59PM EDT145.005.300.000.000.00-2,1846,5370.00%
TSLA240419C001460002024-04-18 3:59PM EDT146.004.540.000.000.00-1,3895940.00%
TSLA240419C001470002024-04-18 3:59PM EDT147.003.700.000.000.00-1,0623600.00%
TSLA240419C001480002024-04-18 3:59PM EDT148.003.000.000.000.00-5,0191,2470.00%
TSLA240419C001490002024-04-18 3:59PM EDT149.002.300.000.000.00-11,2982,0520.00%
TSLA240419C001500002024-04-18 3:59PM EDT150.001.760.000.000.00-132,51520,7610.39%
TSLA240419C001525002024-04-18 3:59PM EDT152.500.800.000.000.00-157,28820,8686.25%
TSLA240419C001550002024-04-18 3:59PM EDT155.000.330.000.000.00-114,52125,15412.50%
TSLA240419C001575002024-04-18 3:59PM EDT157.500.150.000.000.00-53,46428,07025.00%
TSLA240419C001600002024-04-18 3:59PM EDT160.000.080.000.000.00-76,01145,67625.00%
TSLA240419C001625002024-04-18 3:59PM EDT162.500.040.000.000.00-22,56127,85025.00%
TSLA240419C001650002024-04-18 3:59PM EDT165.000.020.000.000.00-29,54530,35150.00%
TSLA240419C001675002024-04-18 3:59PM EDT167.500.010.000.000.00-10,01526,87250.00%
TSLA240419C001700002024-04-18 3:59PM EDT170.000.010.000.000.00-23,67146,21250.00%
TSLA240419C001725002024-04-18 3:59PM EDT172.500.010.000.000.00-5,65018,68950.00%
TSLA240419C001750002024-04-18 3:59PM EDT175.000.010.000.000.00-9,81446,51750.00%
TSLA240419C001775002024-04-18 3:59PM EDT177.500.020.000.000.00-2,72814,38250.00%
TSLA240419C001800002024-04-18 3:55PM EDT180.000.010.000.000.00-4,95944,10850.00%
TSLA240419C001825002024-04-18 3:58PM EDT182.500.020.000.000.00-2,03212,27950.00%
TSLA240419C001850002024-04-18 3:58PM EDT185.000.010.000.000.00-3,23617,16150.00%
TSLA240419C001875002024-04-18 3:53PM EDT187.500.010.000.000.00-7079,16050.00%
TSLA240419C001900002024-04-18 3:51PM EDT190.000.010.000.000.00-2,25524,64050.00%
TSLA240419C001925002024-04-18 3:49PM EDT192.500.010.000.000.00-874,03750.00%
TSLA240419C001950002024-04-18 3:53PM EDT195.000.010.000.000.00-26013,94850.00%
TSLA240419C001975002024-04-18 3:39PM EDT197.500.010.000.000.00-2063,95150.00%
TSLA240419C002000002024-04-18 3:43PM EDT200.000.010.000.000.00-42947,13750.00%
TSLA240419C002025002024-04-18 3:20PM EDT202.500.010.000.000.00-4211,22350.00%
TSLA240419C002050002024-04-18 3:50PM EDT205.000.010.000.000.00-2510,18450.00%
TSLA240419C002075002024-04-17 2:56PM EDT207.500.010.000.000.00-181,52650.00%
TSLA240419C002100002024-04-18 2:58PM EDT210.000.010.000.000.00-9111,87850.00%
TSLA240419C002125002024-04-17 10:18AM EDT212.500.010.000.000.00-453250.00%
TSLA240419C002150002024-04-18 3:48PM EDT215.000.010.000.000.00-738,20950.00%
TSLA240419C002200002024-04-18 3:58PM EDT220.000.010.000.000.00-20316,89550.00%
TSLA240419C002250002024-04-18 3:58PM EDT225.000.010.000.000.00-327,15750.00%
TSLA240419C002300002024-04-18 3:25PM EDT230.000.010.000.000.00-1711,940100.00%
TSLA240419C002350002024-04-18 2:48PM EDT235.000.010.000.000.00-436,69250.00%
TSLA240419C002400002024-04-18 3:36PM EDT240.000.010.000.000.00-6120,61850.00%
TSLA240419C002450002024-04-18 1:25PM EDT245.000.010.000.000.00-504,31950.00%
TSLA240419C002500002024-04-18 3:54PM EDT250.000.010.000.000.00-7119,46050.00%
TSLA240419C002550002024-04-18 1:28PM EDT255.000.010.000.000.00-25,80450.00%
TSLA240419C002600002024-04-18 3:41PM EDT260.000.010.000.000.00-78,42950.00%
TSLA240419C002650002024-04-16 12:00PM EDT265.000.010.000.000.00-55,66850.00%
TSLA240419C002700002024-04-18 10:33AM EDT270.000.010.000.000.00-26,28550.00%
TSLA240419C002750002024-04-17 10:23AM EDT275.000.010.000.000.00-14,28550.00%
TSLA240419C002800002024-04-18 11:37AM EDT280.000.010.000.000.00-104,16450.00%
TSLA240419C002850002024-04-16 10:11AM EDT285.000.010.000.000.00-83,61450.00%
TSLA240419C002900002024-04-18 11:51AM EDT290.000.010.000.000.00-62,21050.00%
TSLA240419C002950002024-04-12 11:32AM EDT295.000.010.000.000.00-11,73750.00%
TSLA240419C003000002024-04-18 12:00PM EDT300.000.010.000.000.00-1017,32950.00%
TSLA240419C003050002024-04-15 1:19PM EDT305.000.010.000.000.00-71,91250.00%
TSLA240419C003100002024-04-17 11:50AM EDT310.000.010.000.000.00-153,27950.00%
TSLA240419C003150002024-04-16 10:32AM EDT315.000.010.000.000.00-23,05950.00%
TSLA240419C003200002024-04-10 12:54PM EDT320.000.010.000.000.00-175650.00%
TSLA240419C003250002024-04-08 11:35AM EDT325.000.010.000.000.00-12,07150.00%
TSLA240419C003300002024-04-12 9:30AM EDT330.000.020.000.000.00-41,16350.00%
TSLA240419C003350002024-04-15 9:30AM EDT335.000.010.000.000.00-257250.00%
TSLA240419C003400002024-04-17 11:47AM EDT340.000.010.000.000.00-52,43450.00%
TSLA240419C003450002024-04-15 12:45PM EDT345.000.010.000.000.00-102,02050.00%
TSLA240419C003500002024-04-17 2:02PM EDT350.000.010.000.000.00-205,90750.00%
TSLA240419C003550002024-04-17 10:18AM EDT355.000.010.000.000.00-12,15550.00%
TSLA240419C003600002024-04-16 9:40AM EDT360.000.010.000.000.00-102,46050.00%
TSLA240419C003650002024-03-28 10:01AM EDT365.000.020.000.000.00-51,78550.00%
TSLA240419C003700002024-04-17 3:15PM EDT370.000.010.000.000.00-12,64850.00%
TSLA240419C003750002024-03-26 9:53AM EDT375.000.040.000.000.00-21,92550.00%
TSLA240419C003800002024-04-04 3:49PM EDT380.000.010.000.000.00-1002,63450.00%
TSLA240419C003850002024-04-04 3:50PM EDT385.000.010.000.000.00-351,55850.00%
TSLA240419C003900002024-04-02 9:46AM EDT390.000.010.000.000.00-558150.00%
TSLA240419C003950002024-04-04 3:53PM EDT395.000.010.000.000.00-501,41850.00%
TSLA240419C004000002024-04-15 2:49PM EDT400.000.010.000.000.00-89,24050.00%
TSLA240419C004100002024-04-04 3:56PM EDT410.000.010.000.000.00-1302,43150.00%
TSLA240419C004200002024-04-10 11:44AM EDT420.000.010.000.000.00-11,91450.00%
TSLA240419C004300002024-04-11 9:33AM EDT430.000.010.000.000.00-11,08050.00%
TSLA240419C004400002024-04-11 9:40AM EDT440.000.050.000.000.00-1775050.00%
TSLA240419C004500002024-04-18 9:30AM EDT450.000.010.000.000.00-11,10650.00%
TSLA240419C004600002024-04-18 3:57PM EDT460.000.010.000.000.00-12260950.00%
TSLA240419C004700002024-03-27 11:28AM EDT470.000.010.000.000.00-161450.00%
TSLA240419C004800002024-04-08 9:36AM EDT480.000.010.000.000.00-14,26650.00%
TSLA240419C004900002024-04-10 3:09PM EDT490.000.020.000.000.00-21,46150.00%
TSLA240419C005000002024-04-18 3:38PM EDT500.000.010.000.000.00-7111,93150.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240419P000050002024-04-18 2:06PM EDT5.000.010.000.000.00-2223650.00%
TSLA240419P000100002024-04-16 11:01AM EDT10.000.010.000.000.00-112750.00%
TSLA240419P000150002024-02-21 3:11PM EDT15.000.010.000.010.00-121,350.00%
TSLA240419P000200002024-01-25 10:37AM EDT20.000.010.000.010.00-20651,200.00%
TSLA240419P000250002024-04-17 12:42PM EDT25.000.010.000.000.00-117550.00%
TSLA240419P000300002024-03-15 12:31PM EDT30.000.010.000.010.00-1405950.00%
TSLA240419P000350002024-03-15 12:16PM EDT35.000.010.000.010.00-21559850.00%
TSLA240419P000400002024-04-01 11:08AM EDT40.000.010.000.000.00-146150.00%
TSLA240419P000450002024-04-03 12:32PM EDT45.000.010.000.000.00-192150.00%
TSLA240419P000500002024-04-12 9:49AM EDT50.000.010.000.000.00-13,65350.00%
TSLA240419P000550002024-04-01 11:39AM EDT55.000.010.000.000.00-15083350.00%
TSLA240419P000600002024-04-05 3:03PM EDT60.000.010.000.000.00-2,4004,92450.00%
TSLA240419P000650002024-04-02 2:50PM EDT65.000.010.000.000.00-32151050.00%
TSLA240419P000700002024-04-18 9:41AM EDT70.000.010.000.000.00-12,26650.00%
TSLA240419P000750002024-04-18 2:35PM EDT75.000.010.000.000.00-179750.00%
TSLA240419P000800002024-04-18 3:43PM EDT80.000.010.000.000.00-21,37439,03050.00%
TSLA240419P000850002024-04-18 3:40PM EDT85.000.010.000.000.00-174,88450.00%
TSLA240419P000900002024-04-18 3:41PM EDT90.000.010.000.000.00-5954,94950.00%
TSLA240419P000950002024-04-18 3:38PM EDT95.000.010.000.000.00-1,3024,30850.00%
TSLA240419P001000002024-04-18 3:50PM EDT100.000.010.000.000.00-50211,34950.00%
TSLA240419P001050002024-04-18 3:59PM EDT105.000.010.000.000.00-1595,07850.00%
TSLA240419P001100002024-04-18 3:23PM EDT110.000.010.000.000.00-5778,03750.00%
TSLA240419P001150002024-04-18 3:42PM EDT115.000.010.000.000.00-8049,59150.00%
TSLA240419P001200002024-04-18 3:58PM EDT120.000.020.000.000.00-1,20212,05550.00%
TSLA240419P001250002024-04-18 3:56PM EDT125.000.020.000.000.00-1,32611,80550.00%
TSLA240419P001300002024-04-18 3:59PM EDT130.000.040.000.000.00-3,51320,87950.00%
TSLA240419P001350002024-04-18 3:59PM EDT135.000.050.000.000.00-5,7239,90750.00%
TSLA240419P001400002024-04-18 3:59PM EDT140.000.090.000.000.00-25,10720,52625.00%
TSLA240419P001410002024-04-18 3:59PM EDT141.000.120.000.000.00-4,1242,82525.00%
TSLA240419P001420002024-04-18 3:59PM EDT142.000.150.000.000.00-6,8514,96125.00%
TSLA240419P001430002024-04-18 3:59PM EDT143.000.220.000.000.00-10,4655,47125.00%
TSLA240419P001440002024-04-18 3:59PM EDT144.000.280.000.000.00-8,5985,36425.00%
TSLA240419P001450002024-04-18 3:59PM EDT145.000.400.000.000.00-47,98126,89112.50%
TSLA240419P001460002024-04-18 3:59PM EDT146.000.540.000.000.00-21,2286,44912.50%
TSLA240419P001470002024-04-18 3:59PM EDT147.000.760.000.000.00-30,0607,04312.50%
TSLA240419P001480002024-04-18 4:00PM EDT148.001.080.000.000.00-41,7689,3896.25%
TSLA240419P001490002024-04-18 3:59PM EDT149.001.390.000.000.00-72,8339,7463.13%
TSLA240419P001500002024-04-18 3:59PM EDT150.001.870.000.000.00-226,28229,8970.00%
TSLA240419P001525002024-04-18 3:59PM EDT152.503.350.000.000.00-35,23210,7010.00%
TSLA240419P001550002024-04-18 3:59PM EDT155.005.450.000.000.00-28,82922,1430.00%
TSLA240419P001575002024-04-18 3:59PM EDT157.507.400.000.000.00-9,50311,5660.00%
TSLA240419P001600002024-04-18 3:59PM EDT160.0010.200.000.000.00-11,23724,9370.00%
TSLA240419P001625002024-04-18 3:59PM EDT162.5012.620.000.000.00-1,26111,1430.00%
TSLA240419P001650002024-04-18 3:59PM EDT165.0015.200.000.000.00-4,89111,7390.00%
TSLA240419P001675002024-04-18 3:53PM EDT167.5017.130.000.000.00-1,9002,1900.00%
TSLA240419P001700002024-04-18 3:59PM EDT170.0019.450.000.000.00-2,09911,2980.00%
TSLA240419P001725002024-04-18 3:49PM EDT172.5022.170.000.000.00-1688170.00%
TSLA240419P001750002024-04-18 3:59PM EDT175.0025.100.000.000.00-15,26411,9080.00%
TSLA240419P001775002024-04-18 3:54PM EDT177.5026.930.000.000.00-9333790.00%
TSLA240419P001800002024-04-18 3:57PM EDT180.0029.860.000.000.00-42,3177,4410.00%
TSLA240419P001825002024-04-18 3:48PM EDT182.5032.200.000.000.00-10,3925200.00%
TSLA240419P001850002024-04-18 3:48PM EDT185.0034.750.000.000.00-6,9717720.00%
TSLA240419P001875002024-04-18 3:36PM EDT187.5036.610.000.000.00-210.00%
TSLA240419P001900002024-04-18 3:57PM EDT190.0039.910.000.000.00-15,4081,9150.00%
TSLA240419P001925002024-04-18 12:31PM EDT192.5042.200.000.000.00-400.00%
TSLA240419P001950002024-04-18 3:48PM EDT195.0044.650.000.000.00-8,5331,4060.00%
TSLA240419P001975002024-04-18 2:37PM EDT197.5047.620.000.000.00-1050.00%
TSLA240419P002000002024-04-18 3:48PM EDT200.0049.650.000.000.00-4,7248020.00%
TSLA240419P002025002024-04-15 10:20AM EDT202.5036.400.000.000.00-200.00%
TSLA240419P002050002024-04-18 3:48PM EDT205.0054.700.000.000.00-1,7522430.00%
TSLA240419P002100002024-04-18 3:48PM EDT210.0059.700.000.000.00-1,2571990.00%
TSLA240419P002150002024-04-18 3:48PM EDT215.0064.850.000.000.00-1,9423170.00%
TSLA240419P002200002024-04-18 3:48PM EDT220.0069.900.000.000.00-46,5523030.00%
TSLA240419P002250002024-04-18 3:48PM EDT225.0074.850.000.000.00-1,0201630.00%
TSLA240419P002300002024-04-18 3:48PM EDT230.0079.650.000.000.00-2,1853500.00%
TSLA240419P002350002024-04-18 3:48PM EDT235.0084.800.000.000.00-1,8603060.00%
TSLA240419P002400002024-04-18 3:48PM EDT240.0089.700.000.000.00-37,4016140.00%
TSLA240419P002450002024-04-18 3:48PM EDT245.0094.750.000.000.00-2,1603450.00%
TSLA240419P002500002024-04-18 3:48PM EDT250.0099.750.000.000.00-3,9406820.00%
TSLA240419P002550002024-04-18 3:07PM EDT255.00103.300.000.000.00-58140.00%
TSLA240419P002600002024-04-18 3:48PM EDT260.00109.750.000.000.00-179320.00%
TSLA240419P002650002024-04-05 11:22AM EDT265.00102.000.000.000.00-600.00%
TSLA240419P002700002024-04-18 3:07PM EDT270.00118.250.000.000.00-36110.00%
TSLA240419P002750002024-04-18 3:48PM EDT275.00124.750.000.000.00-117230.00%
TSLA240419P002800002024-03-27 2:22PM EDT280.0099.570.000.000.00-500.00%
TSLA240419P002850002024-04-18 3:48PM EDT285.00134.800.000.000.00-142210.00%
TSLA240419P002900002024-04-18 3:07PM EDT290.00139.450.000.000.00-52100.00%
TSLA240419P002950002024-04-18 3:05PM EDT295.00144.500.000.000.00-39100.00%
TSLA240419P003000002024-04-17 3:33PM EDT300.00144.350.000.000.00-920.00%
TSLA240419P003050002024-04-16 3:54PM EDT305.00147.630.000.000.00-300.00%
TSLA240419P003100002024-04-16 3:54PM EDT310.00152.630.000.000.00-200.00%
TSLA240419P003150002024-04-02 3:47PM EDT315.00149.050.000.000.00-100.00%
TSLA240419P003200002024-04-16 3:38PM EDT320.00162.830.000.000.00-100.00%
TSLA240419P003250002024-03-22 3:55PM EDT325.00153.960.000.000.00-400.00%
TSLA240419P003300002024-01-31 4:53PM EDT330.00142.33126.70128.000.00-100.00%
TSLA240419P003350002024-01-31 4:53PM EDT335.00147.35131.75133.000.00-100.00%
TSLA240419P003400002024-03-06 3:48PM EDT340.00162.30174.35175.650.00-500.00%
TSLA240419P003450002024-01-09 1:06PM EDT345.00109.72154.60155.900.00-600.00%
TSLA240419P003500002024-04-12 1:32PM EDT350.00179.270.000.000.00-200.00%
TSLA240419P003550002024-02-05 4:55PM EDT355.00173.99177.50178.400.00-100.00%
TSLA240419P003600002024-03-04 3:17PM EDT360.00173.10191.10193.250.00-100.00%
TSLA240419P003650002024-02-29 4:54PM EDT365.00163.16188.50190.700.00-100.00%
TSLA240419P003700002024-02-29 4:54PM EDT370.00168.16193.45195.700.00-100.00%
TSLA240419P003750002023-09-28 12:21PM EDT375.00130.55166.25170.100.00-200.00%
TSLA240419P003800002023-12-07 1:18PM EDT380.00137.85140.30144.600.00-200.00%
TSLA240419P003950002023-12-15 2:09PM EDT395.00142.80175.55177.650.00-100.00%
TSLA240419P004000002024-03-20 3:52PM EDT400.00224.230.000.000.00-100.00%
TSLA240419P004100002023-12-04 3:12PM EDT410.00173.62170.10171.650.00--00.00%
TSLA240419P004200002023-12-04 3:12PM EDT420.00183.59180.25182.200.00-900.00%
TSLA240419P004300002023-10-17 10:35AM EDT430.00178.27193.85198.450.00--00.00%
TSLA240419P004400002024-04-04 1:49PM EDT440.00264.570.000.000.00-200.00%
TSLA240419P004500002023-11-15 11:53AM EDT450.00204.28197.85200.000.00--00.00%
TSLA240419P004800002024-03-21 9:56AM EDT480.00305.050.000.000.00-200.00%
TSLA240419P004900002024-03-01 4:52PM EDT490.00286.84313.45315.650.00-100.00%
TSLA240419P005000002024-03-26 3:59PM EDT500.00322.440.000.000.00-100.00%