Mercados españoles abiertos en 2 hrs 15 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,97-5,44 (-2,76%)
Al cierre: 04:00PM EST
191,13 -0,84 (-0,44%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C001000002024-02-23 2:44PM EST100.0092.900.000.000.00-3000.00%
TSLA240301C001050002024-02-22 12:37PM EST105.0091.400.000.000.00-7400.00%
TSLA240301C001100002024-02-22 10:22AM EST110.0084.000.000.000.00-600.00%
TSLA240301C001150002024-02-20 12:29PM EST115.0075.200.000.000.00-400.00%
TSLA240301C001200002024-02-23 3:38PM EST120.0072.420.000.000.00-8300.00%
TSLA240301C001250002024-02-23 11:00AM EST125.0070.000.000.000.00-100.00%
TSLA240301C001300002024-02-23 9:58AM EST130.0064.900.000.000.00-200.00%
TSLA240301C001350002024-02-23 1:37PM EST135.0058.880.000.000.00-2500.00%
TSLA240301C001400002024-02-23 3:29PM EST140.0052.100.000.000.00-15200.00%
TSLA240301C001450002024-02-22 3:38PM EST145.0053.060.000.000.00-1200.00%
TSLA240301C001500002024-02-23 3:51PM EST150.0042.180.000.000.00-3600.00%
TSLA240301C001525002024-02-21 1:59PM EST152.5041.550.000.000.00--00.00%
TSLA240301C001550002024-02-23 3:28PM EST155.0037.450.000.000.00-700.00%
TSLA240301C001575002024-02-23 9:57AM EST157.5037.700.000.000.00-100.00%
TSLA240301C001600002024-02-23 3:59PM EST160.0032.360.000.000.00-9600.00%
TSLA240301C001625002024-02-23 3:49PM EST162.5029.740.000.000.00-2400.00%
TSLA240301C001650002024-02-23 3:40PM EST165.0027.500.000.000.00-15800.00%
TSLA240301C001675002024-02-23 3:53PM EST167.5024.900.000.000.00-2700.00%
TSLA240301C001700002024-02-23 3:59PM EST170.0022.420.000.000.00-22900.00%
TSLA240301C001725002024-02-23 3:54PM EST172.5020.100.000.000.00-13000.00%
TSLA240301C001750002024-02-23 3:59PM EST175.0017.630.000.000.00-43700.00%
TSLA240301C001775002024-02-23 3:38PM EST177.5015.430.000.000.00-26700.00%
TSLA240301C001800002024-02-23 3:59PM EST180.0013.000.000.000.00-1,34100.00%
TSLA240301C001825002024-02-23 3:56PM EST182.5011.050.000.000.00-51900.00%
TSLA240301C001850002024-02-23 3:59PM EST185.008.900.000.000.00-1,68200.00%
TSLA240301C001875002024-02-23 3:59PM EST187.507.280.000.000.00-1,42500.00%
TSLA240301C001900002024-02-23 3:59PM EST190.005.600.000.000.00-7,44000.00%
TSLA240301C001925002024-02-23 3:59PM EST192.504.260.000.000.00-17,63700.78%
TSLA240301C001950002024-02-23 3:59PM EST195.003.200.000.000.00-57,45703.13%
TSLA240301C001975002024-02-23 3:59PM EST197.502.330.000.000.00-27,05206.25%
TSLA240301C002000002024-02-23 3:59PM EST200.001.660.000.000.00-114,89406.25%
TSLA240301C002025002024-02-23 3:59PM EST202.501.160.000.000.00-15,648012.50%
TSLA240301C002050002024-02-23 3:59PM EST205.000.810.000.000.00-31,966012.50%
TSLA240301C002075002024-02-23 3:59PM EST207.500.590.000.000.00-8,493012.50%
TSLA240301C002100002024-02-23 3:59PM EST210.000.400.000.000.00-25,441012.50%
TSLA240301C002125002024-02-23 3:59PM EST212.500.290.000.000.00-8,190025.00%
TSLA240301C002150002024-02-23 3:59PM EST215.000.200.000.000.00-10,051025.00%
TSLA240301C002175002024-02-23 3:59PM EST217.500.150.000.000.00-7,285025.00%
TSLA240301C002200002024-02-23 3:59PM EST220.000.120.000.000.00-10,881025.00%
TSLA240301C002225002024-02-23 3:59PM EST222.500.090.000.000.00-1,527025.00%
TSLA240301C002250002024-02-23 3:59PM EST225.000.070.000.000.00-3,346025.00%
TSLA240301C002275002024-02-23 3:57PM EST227.500.060.000.000.00-307025.00%
TSLA240301C002300002024-02-23 3:57PM EST230.000.050.000.000.00-3,120025.00%
TSLA240301C002325002024-02-23 3:55PM EST232.500.050.000.000.00-342025.00%
TSLA240301C002350002024-02-23 3:58PM EST235.000.040.000.000.00-3,042050.00%
TSLA240301C002375002024-02-23 3:35PM EST237.500.030.000.000.00-185050.00%
TSLA240301C002400002024-02-23 3:58PM EST240.000.030.000.000.00-1,381050.00%
TSLA240301C002425002024-02-23 3:47PM EST242.500.030.000.000.00-390050.00%
TSLA240301C002450002024-02-23 3:48PM EST245.000.030.000.000.00-1,250050.00%
TSLA240301C002500002024-02-23 3:53PM EST250.000.020.000.000.00-1,713050.00%
TSLA240301C002550002024-02-23 3:58PM EST255.000.020.000.000.00-696050.00%
TSLA240301C002600002024-02-23 2:46PM EST260.000.020.000.000.00-771050.00%
TSLA240301C002650002024-02-23 3:54PM EST265.000.010.000.000.00-72050.00%
TSLA240301C002700002024-02-23 2:21PM EST270.000.020.000.000.00-135050.00%
TSLA240301C002750002024-02-23 2:06PM EST275.000.020.000.000.00-16050.00%
TSLA240301C002800002024-02-23 3:58PM EST280.000.010.000.000.00-298050.00%
TSLA240301C002850002024-02-23 3:30PM EST285.000.010.000.000.00-633050.00%
TSLA240301C002900002024-02-23 1:33PM EST290.000.010.000.000.00-39050.00%
TSLA240301C002950002024-02-22 2:46PM EST295.000.010.000.000.00-73050.00%
TSLA240301C003000002024-02-23 12:59PM EST300.000.010.000.000.00-263050.00%
TSLA240301C003050002024-02-23 10:23AM EST305.000.010.000.000.00-1050.00%
TSLA240301C003100002024-02-23 9:32AM EST310.000.010.000.000.00-16050.00%
TSLA240301C003150002024-02-22 3:50PM EST315.000.010.000.000.00-4050.00%
TSLA240301C003200002024-02-21 3:12PM EST320.000.020.000.000.00-2050.00%
TSLA240301C003250002024-02-22 1:48PM EST325.000.010.000.000.00-2050.00%
TSLA240301C003300002024-02-23 9:38AM EST330.000.010.000.000.00-5050.00%
TSLA240301C003350002024-02-23 2:07PM EST335.000.010.000.000.00-3050.00%
TSLA240301C003400002024-02-22 10:53AM EST340.000.010.000.000.00-25050.00%
TSLA240301C003450002024-02-22 11:14AM EST345.000.010.000.000.00-13050.00%
TSLA240301C003500002024-02-22 9:34AM EST350.000.010.000.000.00-1050.00%
TSLA240301C003550002024-02-23 10:36AM EST355.000.010.000.000.00-7050.00%
TSLA240301C003600002024-02-22 10:18AM EST360.000.020.000.000.00-1050.00%
TSLA240301C003650002024-02-21 9:43AM EST365.000.020.000.000.00-8050.00%
TSLA240301C003700002024-02-21 1:22PM EST370.000.010.000.000.00-342050.00%
TSLA240301C003750002024-02-22 9:38AM EST375.000.010.000.000.00-3050.00%
TSLA240301C003800002024-02-22 10:07AM EST380.000.010.000.000.00-8050.00%
TSLA240301C003850002024-02-21 1:32PM EST385.000.010.000.000.00-15050.00%
TSLA240301C003900002024-02-21 10:46AM EST390.000.010.000.000.00-136050.00%
TSLA240301C003950002024-02-21 12:39PM EST395.000.010.000.000.00-193050.00%
TSLA240301C004000002024-02-22 9:30AM EST400.000.010.000.000.00-40050.00%
TSLA240301C004050002024-02-22 9:41AM EST405.000.010.000.000.00-7050.00%
TSLA240301C004100002024-02-02 1:18PM EST410.000.020.000.000.00-1050.00%
TSLA240301C004150002024-02-21 12:17PM EST415.000.010.000.000.00-57050.00%
TSLA240301C004200002024-02-21 12:02PM EST420.000.010.000.000.00-46050.00%
TSLA240301C004250002024-02-22 9:47AM EST425.000.010.000.000.00-7050.00%
TSLA240301C004300002024-02-22 10:21AM EST430.000.010.000.000.00-7050.00%
TSLA240301C004400002024-02-23 3:54PM EST440.000.010.000.000.00-5050.00%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P001000002024-02-22 10:03AM EST100.000.010.000.000.00-1050.00%
TSLA240301P001050002024-02-16 2:54PM EST105.000.010.000.000.00-2050.00%
TSLA240301P001100002024-02-23 1:23PM EST110.000.010.000.000.00-1050.00%
TSLA240301P001150002024-02-22 12:58PM EST115.000.010.000.000.00-240050.00%
TSLA240301P001200002024-02-20 11:44AM EST120.000.020.000.000.00-135050.00%
TSLA240301P001250002024-02-22 10:45AM EST125.000.010.000.000.00-1050.00%
TSLA240301P001300002024-02-23 3:51PM EST130.000.010.000.000.00-33050.00%
TSLA240301P001350002024-02-23 3:57PM EST135.000.010.000.000.00-597050.00%
TSLA240301P001400002024-02-23 3:58PM EST140.000.020.000.000.00-440050.00%
TSLA240301P001450002024-02-23 3:19PM EST145.000.020.000.000.00-154050.00%
TSLA240301P001500002024-02-23 3:58PM EST150.000.030.000.000.00-566050.00%
TSLA240301P001525002024-02-23 3:54PM EST152.500.030.000.000.00-411050.00%
TSLA240301P001550002024-02-23 3:58PM EST155.000.030.000.000.00-529050.00%
TSLA240301P001575002024-02-23 3:51PM EST157.500.040.000.000.00-1,501050.00%
TSLA240301P001600002024-02-23 3:56PM EST160.000.050.000.000.00-3,003025.00%
TSLA240301P001625002024-02-23 3:59PM EST162.500.060.000.000.00-1,539025.00%
TSLA240301P001650002024-02-23 3:59PM EST165.000.080.000.000.00-1,674025.00%
TSLA240301P001675002024-02-23 3:59PM EST167.500.110.000.000.00-2,837025.00%
TSLA240301P001700002024-02-23 3:59PM EST170.000.160.000.000.00-4,298025.00%
TSLA240301P001725002024-02-23 3:59PM EST172.500.220.000.000.00-2,370025.00%
TSLA240301P001750002024-02-23 3:59PM EST175.000.340.000.000.00-7,778012.50%
TSLA240301P001775002024-02-23 3:59PM EST177.500.520.000.000.00-4,876012.50%
TSLA240301P001800002024-02-23 3:59PM EST180.000.780.000.000.00-14,288012.50%
TSLA240301P001825002024-02-23 3:59PM EST182.501.200.000.000.00-7,702012.50%
TSLA240301P001850002024-02-23 3:59PM EST185.001.730.000.000.00-13,98906.25%
TSLA240301P001875002024-02-23 3:59PM EST187.502.500.000.000.00-10,83206.25%
TSLA240301P001900002024-02-23 3:59PM EST190.003.440.000.000.00-30,49403.13%
TSLA240301P001925002024-02-23 3:59PM EST192.504.650.000.000.00-23,93900.00%
TSLA240301P001950002024-02-23 3:59PM EST195.006.040.000.000.00-20,42000.00%
TSLA240301P001975002024-02-23 3:59PM EST197.507.700.000.000.00-5,30600.00%
TSLA240301P002000002024-02-23 3:59PM EST200.009.550.000.000.00-3,61200.00%
TSLA240301P002025002024-02-23 3:58PM EST202.5011.400.000.000.00-90000.00%
TSLA240301P002050002024-02-23 3:58PM EST205.0013.550.000.000.00-1,18700.00%
TSLA240301P002075002024-02-23 3:45PM EST207.5016.030.000.000.00-4300.00%
TSLA240301P002100002024-02-23 3:59PM EST210.0018.250.000.000.00-65200.00%
TSLA240301P002125002024-02-23 3:48PM EST212.5020.800.000.000.00-2000.00%
TSLA240301P002150002024-02-23 3:59PM EST215.0023.050.000.000.00-92400.00%
TSLA240301P002175002024-02-23 1:02PM EST217.5024.000.000.000.00-400.00%
TSLA240301P002200002024-02-23 3:23PM EST220.0027.660.000.000.00-82300.00%
TSLA240301P002225002024-02-23 12:49PM EST222.5029.050.000.000.00-300.00%
TSLA240301P002250002024-02-23 3:58PM EST225.0032.830.000.000.00-4700.00%
TSLA240301P002275002024-02-22 3:27PM EST227.5029.650.000.000.00-1500.00%
TSLA240301P002300002024-02-23 12:31PM EST230.0036.450.000.000.00-500.00%
TSLA240301P002325002024-02-22 2:51PM EST232.5035.600.000.000.00-900.00%
TSLA240301P002350002024-02-23 3:49PM EST235.0043.050.000.000.00-700.00%
TSLA240301P002400002024-02-23 3:56PM EST240.0047.780.000.000.00-2600.00%
TSLA240301P002450002024-02-20 10:31AM EST245.0053.200.000.000.00-100.00%
TSLA240301P002500002024-02-22 9:31AM EST250.0057.000.000.000.00-300.00%
TSLA240301P002550002024-02-15 9:35AM EST255.0062.910.000.000.00-200.00%
TSLA240301P002600002024-02-21 11:30AM EST260.0066.000.000.000.00-200.00%
TSLA240301P002650002024-02-21 3:53PM EST265.0070.700.000.000.00-2400.00%
TSLA240301P002700002024-02-21 3:53PM EST270.0075.710.000.000.00-700.00%
TSLA240301P002750002024-02-21 3:53PM EST275.0080.710.000.000.00-500.00%
TSLA240301P002800002024-02-20 3:33PM EST280.0087.800.000.000.00-3300.00%
TSLA240301P002900002024-02-01 10:33AM EST290.00103.000.000.000.00--00.00%
TSLA240301P002950002024-01-30 12:36PM EST295.00103.540.000.000.00--00.00%
TSLA240301P003000002024-02-14 11:45AM EST300.00114.870.000.000.00-100.00%
TSLA240301P003050002024-02-16 3:11PM EST305.00104.750.000.000.00-100.00%
TSLA240301P003100002024-02-12 3:41PM EST310.00121.840.000.000.00-200.00%
TSLA240301P003450002024-01-31 2:43PM EST345.00151.540.000.000.00--00.00%
TSLA240301P003900002024-01-26 3:44PM EST390.00207.00197.35198.700.00-10293.95%