Mercados españoles abiertos en 6 hrs 10 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,19-2,62 (-1,37%)
Al cierre: 04:00PM EDT
189,67 +0,48 (+0,25%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331C000200002023-03-21 10:16AM EDT20.00170.45169.05169.400.00-22884.38%
TSLA230331C000250002023-03-27 9:36AM EDT25.00171.15164.05164.400.00-14793.75%
TSLA230331C000300002023-03-24 1:14PM EDT30.00159.00159.05159.400.00-20725.00%
TSLA230331C000350002023-03-22 3:08PM EDT35.00159.25154.05154.350.00-59593.75%
TSLA230331C000400002023-03-01 11:22AM EDT40.00160.65149.05149.400.00--1612.50%
TSLA230331C000450002023-03-24 3:17PM EDT45.00145.35144.05144.400.00-23565.63%
TSLA230331C000500002023-03-28 9:49AM EDT50.00139.35139.05139.40-2.04-1.44%8698525.00%
TSLA230331C000550002023-03-24 2:19PM EDT55.00134.70134.05134.400.00-22487.50%
TSLA230331C000600002023-03-28 9:30AM EDT60.00131.48129.05129.40-6.64-4.81%23456.25%
TSLA230331C000650002023-03-22 3:08PM EDT65.00129.30124.05124.350.00-57381.25%
TSLA230331C000700002023-03-22 9:36AM EDT70.00129.40119.05119.350.00-26356.25%
TSLA230331C000750002023-03-01 12:28PM EDT75.00125.70114.05114.350.00-13331.25%
TSLA230331C000800002023-03-27 9:35AM EDT80.00116.55109.05109.350.00-28306.25%
TSLA230331C000850002023-03-28 11:27AM EDT85.00104.00104.05104.35+9.94+10.57%117287.50%
TSLA230331C000900002023-03-24 11:10AM EDT90.0098.5399.1099.400.00-1200318.75%
TSLA230331C000950002023-03-24 11:11AM EDT95.0093.5594.1094.450.00-11309.38%
TSLA230331C001000002023-03-28 10:40AM EDT100.0088.1889.1089.45-7.90-8.22%239287.50%
TSLA230331C001050002023-03-24 11:05AM EDT105.0084.5784.1084.400.00-17257.03%
TSLA230331C001100002023-03-28 3:36PM EDT110.0078.8279.1079.40-4.38-5.26%487238.28%
TSLA230331C001150002023-03-28 3:35PM EDT115.0073.7574.1074.40-8.15-9.95%32113220.31%
TSLA230331C001200002023-03-28 3:40PM EDT120.0069.0169.1069.40-7.87-10.24%43213203.13%
TSLA230331C001250002023-03-28 3:41PM EDT125.0064.1364.1064.40-0.92-1.41%146255186.33%
TSLA230331C001280002023-03-28 10:26AM EDT128.0060.9361.1061.40-7.54-11.01%215176.56%
TSLA230331C001290002023-03-24 1:13PM EDT129.0060.0060.1060.400.00-323173.44%
TSLA230331C001300002023-03-28 3:42PM EDT130.0059.1559.1059.40-2.70-4.37%32115170.31%
TSLA230331C001310002023-03-28 3:46PM EDT131.0057.7558.1058.40-7.75-11.83%113167.19%
TSLA230331C001320002023-03-27 10:03AM EDT132.0064.5057.1057.400.00-111164.06%
TSLA230331C001330002023-03-27 11:53AM EDT133.0060.4556.1056.400.00-323160.94%
TSLA230331C001340002023-03-27 11:45AM EDT134.0060.2555.1055.400.00-2635157.81%
TSLA230331C001350002023-03-28 3:42PM EDT135.0054.1554.1054.40-3.95-6.80%16164154.69%
TSLA230331C001360002023-03-27 1:30PM EDT136.0055.9053.1053.400.00-26151.56%
TSLA230331C001370002023-03-28 12:48PM EDT137.0049.7552.1052.40-7.50-13.10%518148.44%
TSLA230331C001380002023-03-27 9:54AM EDT138.0058.3551.1051.500.00-19157.42%
TSLA230331C001390002023-03-28 9:44AM EDT139.0049.9250.1050.50-4.73-8.66%2402154.30%
TSLA230331C001400002023-03-28 2:09PM EDT140.0047.7349.1549.45-5.18-9.79%13519151.17%
TSLA230331C001410002023-03-27 10:01AM EDT141.0055.6048.1548.450.00-210148.05%
TSLA230331C001420002023-03-28 11:12AM EDT142.0046.8847.1547.50-8.92-15.99%981149.22%
TSLA230331C001430002023-03-27 11:27AM EDT143.0051.7546.1546.500.00-16146.09%
TSLA230331C001440002023-03-28 10:04AM EDT144.0044.9545.1545.50-1.00-2.18%16142.77%
TSLA230331C001450002023-03-28 3:33PM EDT145.0043.5044.1544.50-4.94-10.20%19531139.65%
TSLA230331C001460002023-03-28 3:40PM EDT146.0043.0543.1543.45-2.75-6.00%4411132.42%
TSLA230331C001470002023-03-28 3:39PM EDT147.0041.9942.1542.45-5.46-11.51%4252129.30%
TSLA230331C001480002023-03-28 3:37PM EDT148.0040.9941.1541.45-4.34-9.57%4030126.37%
TSLA230331C001490002023-03-28 3:35PM EDT149.0039.9640.1540.50-4.44-10.00%4744127.15%
TSLA230331C001500002023-03-28 3:59PM EDT150.0039.3239.1539.45-2.45-5.87%196517120.31%
TSLA230331C001525002023-03-28 3:20PM EDT152.5036.1536.6536.95-2.90-7.43%4962112.89%
TSLA230331C001550002023-03-28 3:59PM EDT155.0034.3834.1534.45-3.53-9.31%112378105.47%
TSLA230331C001575002023-03-28 3:44PM EDT157.5031.5231.6531.95-4.55-12.61%15217498.05%
TSLA230331C001600002023-03-28 3:59PM EDT160.0029.4029.1529.45-2.93-9.06%2751,19790.63%
TSLA230331C001625002023-03-28 3:37PM EDT162.5026.5326.7027.00-3.97-13.02%9634588.67%
TSLA230331C001650002023-03-28 3:57PM EDT165.0024.2024.2024.50-3.07-11.26%2591,30281.25%
TSLA230331C001675002023-03-28 3:48PM EDT167.5021.6021.7522.05-3.85-15.13%3111,32677.44%
TSLA230331C001700002023-03-28 3:59PM EDT170.0019.5019.3019.60-2.55-11.56%1,0564,74872.66%
TSLA230331C001725002023-03-28 3:43PM EDT172.5016.9016.9017.25-3.10-15.50%3131,81870.61%
TSLA230331C001750002023-03-28 3:59PM EDT175.0014.7714.5514.90-2.53-14.62%9364,79567.48%
TSLA230331C001775002023-03-28 3:59PM EDT177.5012.4712.3012.55-3.58-22.31%1,2523,43864.11%
TSLA230331C001800002023-03-28 3:59PM EDT180.0010.2610.2010.40-2.84-21.68%4,3868,26362.89%
TSLA230331C001825002023-03-28 3:59PM EDT182.508.308.208.40-2.84-25.49%3,2683,52661.30%
TSLA230331C001850002023-03-28 3:59PM EDT185.006.486.456.55-2.82-30.32%15,5885,63660.11%
TSLA230331C001875002023-03-28 3:59PM EDT187.504.924.905.00-2.53-33.96%45,2254,97559.45%
TSLA230331C001900002023-03-28 3:59PM EDT190.003.603.603.65-2.37-39.70%121,35613,88858.59%
TSLA230331C001925002023-03-28 3:59PM EDT192.502.602.572.60-2.10-44.68%59,43610,65758.33%
TSLA230331C001950002023-03-28 3:59PM EDT195.001.771.771.79-1.82-50.70%68,29812,43458.11%
TSLA230331C001975002023-03-28 3:59PM EDT197.501.181.181.19-1.50-55.97%28,28412,54858.01%
TSLA230331C002000002023-03-28 3:59PM EDT200.000.780.770.78-1.22-61.00%82,18533,22558.25%
TSLA230331C002025002023-03-28 3:59PM EDT202.500.500.500.51-0.94-65.28%12,3979,76658.94%
TSLA230331C002050002023-03-28 3:59PM EDT205.000.340.320.34-0.71-67.62%29,12324,20659.96%
TSLA230331C002075002023-03-28 3:59PM EDT207.500.210.210.22-0.54-72.00%10,18512,54960.94%
TSLA230331C002100002023-03-28 3:59PM EDT210.000.150.140.15-0.37-71.15%24,12224,52262.50%
TSLA230331C002125002023-03-28 3:59PM EDT212.500.100.090.10-0.27-72.97%3,4775,80263.67%
TSLA230331C002150002023-03-28 3:59PM EDT215.000.070.060.07-0.19-73.08%8,93912,55465.23%
TSLA230331C002175002023-03-28 3:59PM EDT217.500.060.050.06-0.12-66.67%1,8754,64868.75%
TSLA230331C002200002023-03-28 3:56PM EDT220.000.040.040.05-0.10-71.43%6,88816,82571.48%
TSLA230331C002225002023-03-28 3:55PM EDT222.500.040.030.04-0.05-55.56%1,1224,68373.83%
TSLA230331C002250002023-03-28 3:56PM EDT225.000.030.020.03-0.04-57.14%7,2379,14575.00%
TSLA230331C002275002023-03-28 3:46PM EDT227.500.020.020.03-0.04-66.67%2,2281,66479.69%
TSLA230331C002300002023-03-28 3:54PM EDT230.000.020.010.02-0.02-50.00%1,9247,72479.69%
TSLA230331C002325002023-03-28 1:38PM EDT232.500.020.010.02-0.02-50.00%4002,36382.81%
TSLA230331C002350002023-03-28 3:51PM EDT235.000.020.010.02-0.01-33.33%3123,80587.50%
TSLA230331C002375002023-03-28 3:20PM EDT237.500.020.010.02-0.01-33.33%3571,70190.63%
TSLA230331C002400002023-03-28 3:56PM EDT240.000.020.010.02+0.01+100.00%1,7725,43694.53%
TSLA230331C002425002023-03-28 3:41PM EDT242.500.010.010.020.00-1,7451,82798.44%
TSLA230331C002450002023-03-28 3:41PM EDT245.000.010.000.010.00-1225,55492.19%
TSLA230331C002475002023-03-28 2:28PM EDT247.500.010.000.010.00-121096.88%
TSLA230331C002500002023-03-28 3:41PM EDT250.000.010.000.000.00-855,28150.00%
TSLA230331C002550002023-03-28 3:15PM EDT255.000.010.000.010.00-34,130106.25%
TSLA230331C002600002023-03-28 3:51PM EDT260.000.010.000.010.00-202,358112.50%
TSLA230331C002650002023-03-28 3:51PM EDT265.000.010.000.000.00-372950.00%
TSLA230331C002700002023-03-28 2:38PM EDT270.000.010.000.010.00-41,289125.00%
TSLA230331C002750002023-03-27 2:19PM EDT275.000.010.000.000.00-8332,65550.00%
TSLA230331C002800002023-03-27 1:11PM EDT280.000.010.000.010.00-502,400134.38%
TSLA230331C002850002023-03-27 11:47AM EDT285.000.010.000.010.00-24833140.63%
TSLA230331C002900002023-03-28 10:00AM EDT290.000.010.000.000.00-557150.00%
TSLA230331C002950002023-03-24 3:04PM EDT295.000.010.000.010.00-31,039150.00%
TSLA230331C003000002023-03-28 1:05PM EDT300.000.010.000.010.00-73,739156.25%
TSLA230331C003100002023-03-24 3:14PM EDT310.000.010.000.000.00-536450.00%
TSLA230331C003200002023-03-27 9:45AM EDT320.000.010.000.010.00-510,707175.00%
TSLA230331C003300002023-03-27 2:16PM EDT330.000.010.000.010.00-2275187.50%
TSLA230331C003400002023-03-17 3:54PM EDT340.000.010.000.000.00-21198250.00%
TSLA230331C003500002023-03-28 1:21PM EDT350.000.010.000.000.00-119150.00%
TSLA230331C003600002023-03-28 1:45PM EDT360.000.010.000.010.00-25,946212.50%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331P000200002023-03-28 10:22AM EDT20.000.010.000.010.00-94750.00%
TSLA230331P000350002023-03-27 1:01PM EDT35.000.010.000.000.00-1350.00%
TSLA230331P000400002023-02-21 3:56PM EDT40.000.020.000.000.00-2550.00%
TSLA230331P000450002023-03-02 4:29PM EDT45.000.010.000.010.00-18475.00%
TSLA230331P000500002023-03-14 9:33AM EDT50.000.010.000.010.00-21,130450.00%
TSLA230331P000550002023-03-10 11:56AM EDT55.000.010.000.010.00-200226412.50%
TSLA230331P000600002023-03-23 10:28AM EDT60.000.010.000.010.00-356387.50%
TSLA230331P000650002023-03-16 11:11AM EDT65.000.010.000.010.00-138362.50%
TSLA230331P000700002023-03-17 3:30PM EDT70.000.040.000.010.00-10342337.50%
TSLA230331P000750002023-03-21 3:16PM EDT75.000.010.000.000.00-436050.00%
TSLA230331P000800002023-03-24 11:59AM EDT80.000.010.000.000.00-5067550.00%
TSLA230331P000850002023-03-24 1:48PM EDT85.000.010.000.010.00-5318275.00%
TSLA230331P000900002023-03-22 9:30AM EDT90.000.010.000.010.00-1683250.00%
TSLA230331P000950002023-03-23 2:41PM EDT95.000.010.000.010.00-112640237.50%
TSLA230331P001000002023-03-28 12:58PM EDT100.000.010.000.00-0.01-50.00%14,87750.00%
TSLA230331P001050002023-03-24 3:58PM EDT105.000.010.000.000.00-1,1671,77550.00%
TSLA230331P001100002023-03-28 12:43PM EDT110.000.010.000.010.00-11,523187.50%
TSLA230331P001150002023-03-28 3:30PM EDT115.000.010.000.010.00-131,562175.00%
TSLA230331P001200002023-03-28 3:49PM EDT120.000.020.000.01+0.01+100.00%94,063159.38%
TSLA230331P001250002023-03-28 1:17PM EDT125.000.010.000.000.00-53,09750.00%
TSLA230331P001280002023-03-27 11:12AM EDT128.000.010.000.000.00-2,0692,47150.00%
TSLA230331P001290002023-03-27 11:18AM EDT129.000.010.000.010.00-16667137.50%
TSLA230331P001300002023-03-28 12:55PM EDT130.000.010.000.010.00-634,145131.25%
TSLA230331P001310002023-03-28 11:46AM EDT131.000.010.000.010.00-54925131.25%
TSLA230331P001320002023-03-28 12:46PM EDT132.000.010.000.010.00-308426128.13%
TSLA230331P001330002023-03-28 1:09PM EDT133.000.010.000.010.00-165907125.00%
TSLA230331P001340002023-03-28 2:03PM EDT134.000.010.000.020.00-14799131.25%
TSLA230331P001350002023-03-28 3:56PM EDT135.000.010.010.020.00-953,108132.81%
TSLA230331P001360002023-03-28 3:57PM EDT136.000.010.010.020.00-217544131.25%
TSLA230331P001370002023-03-28 2:44PM EDT137.000.010.010.020.00-12212128.13%
TSLA230331P001380002023-03-28 2:01PM EDT138.000.010.010.020.00-282,181125.00%
TSLA230331P001390002023-03-28 12:13PM EDT139.000.020.010.02+0.01+100.00%112,761121.88%
TSLA230331P001400002023-03-28 2:49PM EDT140.000.020.010.02+0.01+100.00%1286,461120.31%
TSLA230331P001410002023-03-27 12:48PM EDT141.000.020.010.020.00-360755117.19%
TSLA230331P001420002023-03-28 1:25PM EDT142.000.010.010.020.00-27903114.06%
TSLA230331P001430002023-03-28 1:45PM EDT143.000.020.010.020.00-148889112.50%
TSLA230331P001440002023-03-28 1:40PM EDT144.000.020.010.020.00-236319109.38%
TSLA230331P001450002023-03-28 3:58PM EDT145.000.020.010.020.00-6855,339107.81%
TSLA230331P001460002023-03-28 3:48PM EDT146.000.010.010.02-0.01-50.00%1,908408104.69%
TSLA230331P001470002023-03-28 3:58PM EDT147.000.020.020.03-0.01-33.33%29824107.81%
TSLA230331P001480002023-03-28 3:52PM EDT148.000.020.000.00-0.01-33.33%601,28850.00%
TSLA230331P001490002023-03-28 3:30PM EDT149.000.020.020.030.00-811,870102.34%
TSLA230331P001500002023-03-28 3:59PM EDT150.000.020.020.03-0.01-33.33%1,1118,72999.61%
TSLA230331P001525002023-03-28 3:51PM EDT152.500.030.020.03-0.01-25.00%4822,36393.75%
TSLA230331P001550002023-03-28 3:58PM EDT155.000.030.020.03-0.01-25.00%6,1926,74186.72%
TSLA230331P001575002023-03-28 3:49PM EDT157.500.040.030.04-0.01-20.00%5122,64383.98%
TSLA230331P001600002023-03-28 3:59PM EDT160.000.040.030.04-0.05-55.56%2,86510,45577.34%
TSLA230331P001625002023-03-28 3:59PM EDT162.500.050.050.06-0.05-50.00%1,1865,39175.39%
TSLA230331P001650002023-03-28 3:58PM EDT165.000.070.070.08-0.08-53.33%5,84412,18571.88%
TSLA230331P001675002023-03-28 3:59PM EDT167.500.110.100.11-0.11-50.00%2,2356,31568.56%
TSLA230331P001700002023-03-28 3:59PM EDT170.000.160.150.16-0.14-46.67%10,71915,66365.82%
TSLA230331P001725002023-03-28 3:59PM EDT172.500.250.240.26-0.19-43.18%3,4504,97064.06%
TSLA230331P001750002023-03-28 3:59PM EDT175.000.410.390.41-0.21-33.87%17,38612,95762.60%
TSLA230331P001775002023-03-28 3:59PM EDT177.500.620.620.64-0.26-29.55%11,9837,17161.13%
TSLA230331P001800002023-03-28 3:59PM EDT180.000.980.970.99-0.25-20.33%52,20017,85260.01%
TSLA230331P001825002023-03-28 3:59PM EDT182.501.501.481.52-0.20-11.76%24,6226,03459.28%
TSLA230331P001850002023-03-28 3:59PM EDT185.002.202.192.22-0.11-4.76%82,57615,03558.40%
TSLA230331P001875002023-03-28 3:59PM EDT187.503.143.103.20+0.08+2.61%50,0334,99057.81%
TSLA230331P001900002023-03-28 3:59PM EDT190.004.364.304.40+0.31+7.65%43,74413,02557.35%
TSLA230331P001925002023-03-28 3:59PM EDT192.505.805.705.85+0.55+10.48%8,1696,07656.49%
TSLA230331P001950002023-03-28 3:59PM EDT195.007.407.407.55+0.70+10.45%6,68215,94856.15%
TSLA230331P001975002023-03-28 3:59PM EDT197.509.359.309.40+1.05+12.65%2,1555,42555.08%
TSLA230331P002000002023-03-28 3:59PM EDT200.0011.4211.4011.55+1.32+13.07%2,8965,85955.47%
TSLA230331P002025002023-03-28 3:32PM EDT202.5014.4513.6013.90+2.33+19.22%1,3262,68256.84%
TSLA230331P002050002023-03-28 3:58PM EDT205.0016.0515.9016.25+1.70+11.85%4912,20957.03%
TSLA230331P002075002023-03-28 3:49PM EDT207.5018.7018.3018.65+2.30+14.02%1471,17558.01%
TSLA230331P002100002023-03-28 3:55PM EDT210.0021.0020.7521.05+2.60+14.13%1,2233,06257.81%
TSLA230331P002125002023-03-28 2:21PM EDT212.5024.7523.1523.55+4.90+24.69%7141056.25%
TSLA230331P002150002023-03-28 1:52PM EDT215.0028.0625.7026.00+4.91+21.21%7693761.33%
TSLA230331P002175002023-03-28 1:52PM EDT217.5030.5928.2028.50+6.03+24.55%2030866.02%
TSLA230331P002200002023-03-28 3:16PM EDT220.0031.5530.7031.00+4.10+14.94%5443470.70%
TSLA230331P002225002023-03-28 1:13PM EDT222.5035.9133.2033.50+6.29+21.24%714775.00%
TSLA230331P002250002023-03-28 1:13PM EDT225.0038.4435.6036.00+5.74+17.55%8528499.22%
TSLA230331P002275002023-03-28 10:34AM EDT227.5039.5338.1038.50+3.83+10.73%446104.30%
TSLA230331P002300002023-03-28 12:37PM EDT230.0043.3540.6041.00+5.65+14.99%9259109.38%
TSLA230331P002325002023-03-27 12:07PM EDT232.5040.3043.1043.500.00-190114.26%
TSLA230331P002350002023-03-28 1:07PM EDT235.0048.3545.6046.00+5.70+13.36%1284119.14%
TSLA230331P002375002023-03-28 9:35AM EDT237.5047.7548.1048.50+0.80+1.70%26124.02%
TSLA230331P002400002023-03-27 3:55PM EDT240.0047.7550.6051.000.00-8567128.71%
TSLA230331P002425002023-03-24 12:01PM EDT242.5052.7553.1053.500.00-44133.40%
TSLA230331P002450002023-03-27 3:55PM EDT245.0052.7555.6056.000.00-409135137.89%
TSLA230331P002475002023-03-28 9:54AM EDT247.5058.5958.1058.50+8.69+17.41%21142.38%
TSLA230331P002500002023-03-24 11:57AM EDT250.0060.6360.6561.000.00-722109.38%
TSLA230331P002550002023-03-28 9:54AM EDT255.0066.0765.7066.00+3.62+5.80%24128.13%
TSLA230331P002600002023-03-27 12:18PM EDT260.0067.4570.7071.000.00-410135.16%
TSLA230331P002650002023-03-27 12:18PM EDT265.0072.4575.7076.000.00-107142.19%
TSLA230331P002700002023-03-22 3:37PM EDT270.0076.0480.7081.000.00-20149.22%
TSLA230331P002750002023-03-24 10:16AM EDT275.0084.0085.7086.000.00-10155.47%
TSLA230331P002800002023-03-02 2:52PM EDT280.0090.2590.7091.000.00-20162.50%
TSLA230331P002850002023-03-22 2:06PM EDT285.0084.9595.7096.000.00--0168.75%
TSLA230331P002900002023-03-24 10:34AM EDT290.0099.40100.70101.000.00-10175.00%
TSLA230331P002950002023-03-03 2:13PM EDT295.0094.74105.70106.000.00-10181.25%
TSLA230331P003000002023-03-22 3:56PM EDT300.00107.63110.70111.000.00-60187.50%
TSLA230331P003100002023-03-28 12:11PM EDT310.00122.00120.70121.00+1.55+1.29%22198.44%
TSLA230331P003200002023-03-27 11:01AM EDT320.00125.85130.65131.000.00-11192.19%
TSLA230331P003500002023-03-28 1:45PM EDT350.00163.07160.70160.95+25.82+18.81%20221.88%
TSLA230331P003600002023-03-23 2:32PM EDT360.00169.30170.70170.950.00-20231.25%