Mercados españoles abiertos en 58 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
239,20-10,03 (-4,02%)
Al cierre: 04:00PM EDT
240,00 +0,80 (+0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C000750002024-07-18 1:52PM EDT75.00179.600.000.000.00-4700.00%
TSLA240726C000800002024-07-16 9:40AM EDT80.00173.200.000.000.00-200.00%
TSLA240726C000850002024-07-12 2:08PM EDT85.00165.000.000.000.00-6900.00%
TSLA240726C000900002024-07-18 2:18PM EDT90.00162.500.000.000.00-2000.00%
TSLA240726C000950002024-07-08 11:03AM EDT95.00160.250.000.000.00-400.00%
TSLA240726C001000002024-07-19 3:55PM EDT100.00140.120.000.000.00-2100.00%
TSLA240726C001050002024-07-17 3:27PM EDT105.00143.830.000.000.00-800.00%
TSLA240726C001100002024-07-10 2:01PM EDT110.00156.840.000.000.00-2600.00%
TSLA240726C001150002024-07-19 10:22AM EDT115.00127.750.000.000.00-100.00%
TSLA240726C001200002024-07-19 3:41PM EDT120.00120.550.000.000.00-21900.00%
TSLA240726C001250002024-07-16 1:19PM EDT125.00130.120.000.000.00-1200.00%
TSLA240726C001300002024-07-19 2:45PM EDT130.00108.890.000.000.00-100.00%
TSLA240726C001350002024-07-19 11:56AM EDT135.00105.530.000.000.00-1200.00%
TSLA240726C001400002024-07-19 2:02PM EDT140.00100.000.000.000.00-800.00%
TSLA240726C001450002024-07-19 3:31PM EDT145.0095.470.000.000.00-19100.00%
TSLA240726C001500002024-07-19 3:20PM EDT150.0091.200.000.000.00-4600.00%
TSLA240726C001550002024-07-19 3:45PM EDT155.0084.940.000.000.00-5600.00%
TSLA240726C001600002024-07-19 3:21PM EDT160.0081.400.000.000.00-40400.00%
TSLA240726C001650002024-07-19 3:55PM EDT165.0074.800.000.000.00-29100.00%
TSLA240726C001700002024-07-19 3:46PM EDT170.0070.070.000.000.00-14000.00%
TSLA240726C001750002024-07-19 3:38PM EDT175.0065.250.000.000.00-4700.00%
TSLA240726C001800002024-07-19 3:55PM EDT180.0060.350.000.000.00-63400.00%
TSLA240726C001850002024-07-19 3:46PM EDT185.0055.100.000.000.00-60800.00%
TSLA240726C001900002024-07-19 3:59PM EDT190.0050.000.000.000.00-1,27900.00%
TSLA240726C001950002024-07-19 3:59PM EDT195.0044.960.000.000.00-31900.00%
TSLA240726C002000002024-07-19 3:57PM EDT200.0040.520.000.000.00-1,59900.00%
TSLA240726C002050002024-07-19 3:56PM EDT205.0035.900.000.000.00-24800.00%
TSLA240726C002100002024-07-19 3:57PM EDT210.0031.480.000.000.00-53200.00%
TSLA240726C002150002024-07-19 3:59PM EDT215.0026.750.000.000.00-5,23700.00%
TSLA240726C002200002024-07-19 3:59PM EDT220.0022.930.000.000.00-4,89400.00%
TSLA240726C002225002024-07-19 3:52PM EDT222.5021.150.000.000.00-14800.00%
TSLA240726C002250002024-07-19 3:56PM EDT225.0019.950.000.000.00-80800.00%
TSLA240726C002275002024-07-19 3:56PM EDT227.5018.250.000.000.00-50400.00%
TSLA240726C002300002024-07-19 3:59PM EDT230.0016.350.000.000.00-1,46300.00%
TSLA240726C002325002024-07-19 3:59PM EDT232.5014.750.000.000.00-25000.00%
TSLA240726C002350002024-07-19 3:59PM EDT235.0013.380.000.000.00-2,49700.00%
TSLA240726C002375002024-07-19 3:59PM EDT237.5012.000.000.000.00-2,38700.00%
TSLA240726C002400002024-07-19 3:59PM EDT240.0010.950.000.000.00-17,25200.78%
TSLA240726C002425002024-07-19 3:59PM EDT242.509.600.000.000.00-8,76303.13%
TSLA240726C002450002024-07-19 3:59PM EDT245.008.800.000.000.00-12,68306.25%
TSLA240726C002475002024-07-19 3:59PM EDT247.507.850.000.000.00-4,99106.25%
TSLA240726C002500002024-07-19 3:59PM EDT250.006.950.000.000.00-24,56506.25%
TSLA240726C002525002024-07-19 3:59PM EDT252.506.150.000.000.00-4,926012.50%
TSLA240726C002550002024-07-19 3:59PM EDT255.005.370.000.000.00-9,454012.50%
TSLA240726C002575002024-07-19 3:59PM EDT257.504.700.000.000.00-4,139012.50%
TSLA240726C002600002024-07-19 3:59PM EDT260.004.100.000.000.00-14,135012.50%
TSLA240726C002625002024-07-19 3:59PM EDT262.503.650.000.000.00-2,471012.50%
TSLA240726C002650002024-07-19 3:59PM EDT265.003.200.000.000.00-38,594025.00%
TSLA240726C002675002024-07-19 3:59PM EDT267.502.790.000.000.00-2,450025.00%
TSLA240726C002700002024-07-19 3:59PM EDT270.002.460.000.000.00-10,204025.00%
TSLA240726C002725002024-07-19 3:59PM EDT272.502.100.000.000.00-2,262025.00%
TSLA240726C002750002024-07-19 3:59PM EDT275.001.800.000.000.00-10,072025.00%
TSLA240726C002775002024-07-19 3:59PM EDT277.501.580.000.000.00-1,194025.00%
TSLA240726C002800002024-07-19 3:59PM EDT280.001.300.000.000.00-7,908025.00%
TSLA240726C002825002024-07-19 3:59PM EDT282.501.100.000.000.00-1,331025.00%
TSLA240726C002850002024-07-19 3:59PM EDT285.000.950.000.000.00-5,460025.00%
TSLA240726C002875002024-07-19 3:59PM EDT287.500.870.000.000.00-1,218025.00%
TSLA240726C002900002024-07-19 3:59PM EDT290.000.700.000.000.00-4,580025.00%
TSLA240726C002950002024-07-19 3:59PM EDT295.000.540.000.000.00-2,223050.00%
TSLA240726C003000002024-07-19 3:59PM EDT300.000.380.000.000.00-20,063050.00%
TSLA240726C003050002024-07-19 3:59PM EDT305.000.300.000.000.00-2,040050.00%
TSLA240726C003100002024-07-19 3:59PM EDT310.000.220.000.000.00-3,328050.00%
TSLA240726C003150002024-07-19 3:59PM EDT315.000.160.000.000.00-3,234050.00%
TSLA240726C003200002024-07-19 3:59PM EDT320.000.110.000.000.00-3,740050.00%
TSLA240726C003250002024-07-19 3:59PM EDT325.000.100.000.000.00-3,024050.00%
TSLA240726C003300002024-07-19 3:59PM EDT330.000.070.000.000.00-2,382050.00%
TSLA240726C003350002024-07-19 3:59PM EDT335.000.060.000.000.00-782050.00%
TSLA240726C003400002024-07-19 3:59PM EDT340.000.040.000.000.00-780050.00%
TSLA240726C003450002024-07-19 3:54PM EDT345.000.040.000.000.00-3,254050.00%
TSLA240726C003500002024-07-19 3:59PM EDT350.000.030.000.000.00-4,229050.00%
TSLA240726C003550002024-07-19 3:58PM EDT355.000.030.000.000.00-366050.00%
TSLA240726C003600002024-07-19 3:59PM EDT360.000.020.000.000.00-55050.00%
TSLA240726C003650002024-07-19 3:52PM EDT365.000.010.000.000.00-368050.00%
TSLA240726C003700002024-07-19 3:52PM EDT370.000.010.000.000.00-104050.00%
TSLA240726C003750002024-07-19 3:47PM EDT375.000.020.000.000.00-43050.00%
TSLA240726C003800002024-07-19 3:44PM EDT380.000.010.000.000.00-140050.00%
TSLA240726C003850002024-07-19 3:31PM EDT385.000.010.000.000.00-23050.00%
TSLA240726C003900002024-07-19 3:10PM EDT390.000.010.000.000.00-53050.00%
TSLA240726C003950002024-07-19 12:32PM EDT395.000.010.000.000.00-255050.00%
TSLA240726C004000002024-07-19 3:13PM EDT400.000.010.000.000.00-2,142050.00%
TSLA240726C004100002024-07-19 11:11AM EDT410.000.010.000.000.00-155050.00%
TSLA240726C004200002024-07-19 9:30AM EDT420.000.020.000.000.00-5050.00%
TSLA240726C004300002024-07-18 2:40PM EDT430.000.010.000.000.00-128050.00%
TSLA240726C004400002024-07-19 2:23PM EDT440.000.010.000.000.00-1050.00%
TSLA240726C004500002024-07-19 10:39AM EDT450.000.010.000.000.00-3050.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P000750002024-07-19 1:42PM EDT75.000.010.000.000.00-3050.00%
TSLA240726P000800002024-07-18 12:01PM EDT80.000.010.000.000.00-1050.00%
TSLA240726P000850002024-07-17 11:55AM EDT85.000.010.000.000.00-2050.00%
TSLA240726P000900002024-07-16 11:56AM EDT90.000.010.000.000.00-19050.00%
TSLA240726P000950002024-07-19 3:58PM EDT95.000.010.000.000.00-2,073050.00%
TSLA240726P001000002024-07-19 3:49PM EDT100.000.020.000.000.00-351050.00%
TSLA240726P001050002024-07-19 3:26PM EDT105.000.020.000.000.00-21050.00%
TSLA240726P001100002024-07-19 3:37PM EDT110.000.020.000.000.00-36050.00%
TSLA240726P001150002024-07-19 3:42PM EDT115.000.020.000.000.00-23050.00%
TSLA240726P001200002024-07-19 3:44PM EDT120.000.020.000.000.00-3,025050.00%
TSLA240726P001250002024-07-19 3:39PM EDT125.000.040.000.000.00-167050.00%
TSLA240726P001300002024-07-19 3:46PM EDT130.000.040.000.000.00-1,414050.00%
TSLA240726P001350002024-07-19 3:59PM EDT135.000.060.000.000.00-7,182050.00%
TSLA240726P001400002024-07-19 3:58PM EDT140.000.060.000.000.00-7,806050.00%
TSLA240726P001450002024-07-19 3:58PM EDT145.000.070.000.000.00-3,085050.00%
TSLA240726P001500002024-07-19 3:59PM EDT150.000.080.000.000.00-2,726050.00%
TSLA240726P001550002024-07-19 3:53PM EDT155.000.080.000.000.00-600050.00%
TSLA240726P001600002024-07-19 3:59PM EDT160.000.100.000.000.00-1,160050.00%
TSLA240726P001650002024-07-19 3:56PM EDT165.000.100.000.000.00-525050.00%
TSLA240726P001700002024-07-19 3:59PM EDT170.000.130.000.000.00-3,056050.00%
TSLA240726P001750002024-07-19 3:53PM EDT175.000.140.000.000.00-800050.00%
TSLA240726P001800002024-07-19 3:59PM EDT180.000.190.000.000.00-6,184050.00%
TSLA240726P001850002024-07-19 3:59PM EDT185.000.250.000.000.00-2,700050.00%
TSLA240726P001900002024-07-19 3:59PM EDT190.000.350.000.000.00-4,120050.00%
TSLA240726P001950002024-07-19 3:59PM EDT195.000.510.000.000.00-1,899050.00%
TSLA240726P002000002024-07-19 3:59PM EDT200.000.780.000.000.00-12,627025.00%
TSLA240726P002050002024-07-19 3:59PM EDT205.001.180.000.000.00-4,343025.00%
TSLA240726P002100002024-07-19 3:59PM EDT210.001.780.000.000.00-4,883025.00%
TSLA240726P002150002024-07-19 3:59PM EDT215.002.590.000.000.00-5,463025.00%
TSLA240726P002200002024-07-19 3:59PM EDT220.003.690.000.000.00-12,280012.50%
TSLA240726P002225002024-07-19 3:59PM EDT222.504.400.000.000.00-1,944012.50%
TSLA240726P002250002024-07-19 3:59PM EDT225.005.120.000.000.00-4,713012.50%
TSLA240726P002275002024-07-19 3:59PM EDT227.506.000.000.000.00-1,191012.50%
TSLA240726P002300002024-07-19 3:59PM EDT230.006.900.000.000.00-13,70506.25%
TSLA240726P002325002024-07-19 3:59PM EDT232.507.800.000.000.00-2,02006.25%
TSLA240726P002350002024-07-19 3:59PM EDT235.009.050.000.000.00-7,46603.13%
TSLA240726P002375002024-07-19 3:59PM EDT237.5010.200.000.000.00-6,61001.56%
TSLA240726P002400002024-07-19 3:59PM EDT240.0011.550.000.000.00-22,76800.00%
TSLA240726P002425002024-07-19 3:59PM EDT242.5012.800.000.000.00-5,52800.00%
TSLA240726P002450002024-07-19 3:59PM EDT245.0014.230.000.000.00-8,37500.00%
TSLA240726P002475002024-07-19 3:59PM EDT247.5015.740.000.000.00-3,68000.00%
TSLA240726P002500002024-07-19 3:59PM EDT250.0017.670.000.000.00-8,75300.00%
TSLA240726P002525002024-07-19 3:58PM EDT252.5019.150.000.000.00-1,07000.00%
TSLA240726P002550002024-07-19 3:59PM EDT255.0020.930.000.000.00-2,94300.00%
TSLA240726P002575002024-07-19 3:59PM EDT257.5022.950.000.000.00-57600.00%
TSLA240726P002600002024-07-19 3:59PM EDT260.0025.000.000.000.00-68500.00%
TSLA240726P002625002024-07-19 3:59PM EDT262.5026.570.000.000.00-11900.00%
TSLA240726P002650002024-07-19 3:59PM EDT265.0028.800.000.000.00-29300.00%
TSLA240726P002675002024-07-19 3:33PM EDT267.5030.050.000.000.00-3300.00%
TSLA240726P002700002024-07-19 3:59PM EDT270.0033.000.000.000.00-23900.00%
TSLA240726P002725002024-07-19 3:39PM EDT272.5034.600.000.000.00-1500.00%
TSLA240726P002750002024-07-19 3:59PM EDT275.0038.000.000.000.00-5400.00%
TSLA240726P002775002024-07-19 3:47PM EDT277.5039.350.000.000.00-100.00%
TSLA240726P002800002024-07-19 3:59PM EDT280.0041.700.000.000.00-10600.00%
TSLA240726P002825002024-07-19 1:06PM EDT282.5045.400.000.000.00-100.00%
TSLA240726P002850002024-07-19 3:44PM EDT285.0046.150.000.000.00-52600.00%
TSLA240726P002875002024-07-19 12:36PM EDT287.5049.700.000.000.00-500.00%
TSLA240726P002900002024-07-19 3:50PM EDT290.0051.200.000.000.00-5400.00%
TSLA240726P002950002024-07-18 1:25PM EDT295.0041.480.000.000.00-4300.00%
TSLA240726P003000002024-07-19 3:59PM EDT300.0061.000.000.000.00-1300.00%
TSLA240726P003050002024-07-19 12:10PM EDT305.0063.850.000.000.00-600.00%
TSLA240726P003100002024-07-19 10:04AM EDT310.0067.100.000.000.00-400.00%
TSLA240726P003150002024-07-18 11:05AM EDT315.0061.470.000.000.00-100.00%
TSLA240726P003200002024-07-19 11:02AM EDT320.0076.050.000.000.00-100.00%
TSLA240726P003250002024-07-19 10:29AM EDT325.0083.150.000.000.00-200.00%
TSLA240726P003300002024-07-19 3:37PM EDT330.0090.550.000.000.00-2500.00%
TSLA240726P003350002024-07-18 1:26PM EDT335.0079.610.000.000.00-100.00%
TSLA240726P003400002024-07-18 3:13PM EDT340.0092.100.000.000.00-19000.00%
TSLA240726P003450002024-07-16 11:51AM EDT345.0091.400.000.000.00-1100.00%
TSLA240726P003500002024-07-19 3:49PM EDT350.00110.610.000.000.00-500.00%
TSLA240726P003550002024-07-19 3:49PM EDT355.00115.630.000.000.00-500.00%
TSLA240726P003600002024-07-18 3:53PM EDT360.00111.230.000.000.00-300.00%
TSLA240726P003650002024-07-19 3:59PM EDT365.00125.530.000.000.00-2300.00%
TSLA240726P003700002024-07-19 3:59PM EDT370.00130.520.000.000.00-900.00%
TSLA240726P003750002024-07-19 3:49PM EDT375.00135.510.000.000.00-2700.00%
TSLA240726P003800002024-07-19 3:59PM EDT380.00140.580.000.000.00-1000.00%
TSLA240726P003900002024-07-18 10:12AM EDT390.00135.850.000.000.00-200.00%
TSLA240726P004000002024-07-11 10:28AM EDT400.00133.250.000.000.00--00.00%
TSLA240726P004300002024-07-15 11:17AM EDT430.00168.000.000.000.00-1000.00%
TSLA240726P004500002024-07-19 10:33AM EDT450.00209.000.000.000.00-100.00%