Mercados españoles cerrados en 3 hrs 12 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,64+4,41 (+1,78%)
Al cierre: 04:00PM EDT
255,70 +3,06 (+1,21%)
Antes de la apertura: 08:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C000500002024-07-12 2:15PM EDT50.00200.050.000.000.00-111620.00%
TSLA240719C000550002024-07-09 10:56AM EDT55.00201.950.000.000.00-112560.00%
TSLA240719C000600002024-07-09 3:34PM EDT60.00202.190.000.000.00-82430.00%
TSLA240719C000650002024-07-09 11:56AM EDT65.00195.850.000.000.00-70410.00%
TSLA240719C000700002024-07-08 12:05PM EDT70.00187.910.000.000.00-1150.00%
TSLA240719C000750002024-07-15 10:50AM EDT75.00187.420.000.000.00-1770.00%
TSLA240719C000800002024-07-11 10:21AM EDT80.00185.550.000.000.00-10600.00%
TSLA240719C000850002024-07-12 9:32AM EDT85.00149.240.000.000.00-11310.00%
TSLA240719C000900002024-07-15 9:41AM EDT90.00170.950.000.000.00-1650.00%
TSLA240719C000950002024-07-08 12:33PM EDT95.00160.350.000.000.00-9160.00%
TSLA240719C001000002024-07-15 10:22AM EDT100.00164.080.000.000.00-351,4240.00%
TSLA240719C001050002024-07-15 10:40AM EDT105.00159.840.000.000.00-22320.00%
TSLA240719C001100002024-07-15 9:52AM EDT110.00150.550.000.000.00-41220.00%
TSLA240719C001150002024-07-11 1:22PM EDT115.00132.620.000.000.00-2500.00%
TSLA240719C001200002024-07-15 9:56AM EDT120.00142.440.000.000.00-289470.00%
TSLA240719C001250002024-07-15 12:48PM EDT125.00135.770.000.000.00-43170.00%
TSLA240719C001300002024-07-15 2:51PM EDT130.00128.100.000.000.00-37520.00%
TSLA240719C001350002024-07-15 1:12PM EDT135.00125.700.000.000.00-221230.00%
TSLA240719C001400002024-07-15 2:48PM EDT140.00118.050.000.000.00-448980.00%
TSLA240719C001450002024-07-15 3:40PM EDT145.00109.700.000.000.00-481,7330.00%
TSLA240719C001500002024-07-15 2:57PM EDT150.00107.060.000.000.00-72,9390.00%
TSLA240719C001550002024-07-15 3:43PM EDT155.0098.990.000.000.00-71,0570.00%
TSLA240719C001575002024-07-15 3:51PM EDT157.5094.980.000.000.00-101010.00%
TSLA240719C001600002024-07-15 3:43PM EDT160.0093.990.000.000.00-1712,1900.00%
TSLA240719C001625002024-07-15 3:51PM EDT162.5089.980.000.000.00-261940.00%
TSLA240719C001650002024-07-15 12:47PM EDT165.0095.350.000.000.00-285,2090.00%
TSLA240719C001675002024-07-15 2:42PM EDT167.5090.000.000.000.00-212410.00%
TSLA240719C001700002024-07-15 3:48PM EDT170.0082.400.000.000.00-7413,4880.00%
TSLA240719C001725002024-07-15 9:31AM EDT172.5080.550.000.000.00-12370.00%
TSLA240719C001750002024-07-15 3:54PM EDT175.0078.520.000.000.00-2,07328,7540.00%
TSLA240719C001775002024-07-15 2:56PM EDT177.5079.500.000.000.00-12090.00%
TSLA240719C001800002024-07-15 3:57PM EDT180.0073.650.000.000.00-14133,9660.00%
TSLA240719C001825002024-07-15 3:41PM EDT182.5072.060.000.000.00-188720.00%
TSLA240719C001850002024-07-15 3:55PM EDT185.0068.270.000.000.00-8214,2540.00%
TSLA240719C001875002024-07-15 3:25PM EDT187.5068.900.000.000.00-69830.00%
TSLA240719C001900002024-07-15 3:47PM EDT190.0062.680.000.000.00-41316,8190.00%
TSLA240719C001925002024-07-15 3:45PM EDT192.5061.100.000.000.00-271,3030.00%
TSLA240719C001950002024-07-15 3:58PM EDT195.0057.990.000.000.00-1069,5640.00%
TSLA240719C001975002024-07-15 3:54PM EDT197.5056.010.000.000.00-453,3930.00%
TSLA240719C002000002024-07-15 3:59PM EDT200.0053.250.000.000.00-39617,7420.00%
TSLA240719C002025002024-07-15 3:56PM EDT202.5050.980.000.000.00-811,8900.00%
TSLA240719C002050002024-07-15 3:54PM EDT205.0048.950.000.000.00-1317,3660.00%
TSLA240719C002075002024-07-15 10:47AM EDT207.5055.500.000.000.00-81940.00%
TSLA240719C002100002024-07-15 3:57PM EDT210.0043.800.000.000.00-51610,5040.00%
TSLA240719C002125002024-07-15 3:46PM EDT212.5040.950.000.000.00-163,4020.00%
TSLA240719C002150002024-07-15 3:54PM EDT215.0038.790.000.000.00-1788,2820.00%
TSLA240719C002175002024-07-15 3:56PM EDT217.5036.600.000.000.00-611,1430.00%
TSLA240719C002200002024-07-15 3:59PM EDT220.0033.680.000.000.00-44814,9840.00%
TSLA240719C002225002024-07-15 1:54PM EDT222.5037.460.000.000.00-293880.00%
TSLA240719C002250002024-07-15 3:59PM EDT225.0028.330.000.000.00-3678,4210.00%
TSLA240719C002275002024-07-15 3:58PM EDT227.5026.050.000.000.00-3954980.00%
TSLA240719C002300002024-07-15 3:59PM EDT230.0023.730.000.000.00-5,63012,3990.00%
TSLA240719C002325002024-07-15 3:59PM EDT232.5021.750.000.000.00-1762,6460.00%
TSLA240719C002350002024-07-15 3:59PM EDT235.0019.600.000.000.00-7287,5250.00%
TSLA240719C002375002024-07-15 3:59PM EDT237.5017.550.000.000.00-7771,8000.00%
TSLA240719C002400002024-07-15 3:59PM EDT240.0015.400.000.000.00-4,70212,4150.00%
TSLA240719C002425002024-07-15 3:59PM EDT242.5013.750.000.000.00-1,7014,3800.00%
TSLA240719C002450002024-07-15 3:57PM EDT245.0012.000.000.000.00-4,9148,4850.00%
TSLA240719C002475002024-07-15 3:59PM EDT247.5010.400.000.000.00-3,0703,7980.00%
TSLA240719C002500002024-07-15 3:59PM EDT250.009.200.000.000.00-22,70621,1570.00%
TSLA240719C002525002024-07-15 3:59PM EDT252.507.750.000.000.00-8,4135,5150.00%
TSLA240719C002550002024-07-15 3:59PM EDT255.006.610.000.000.00-30,7579,4803.13%
TSLA240719C002575002024-07-15 3:59PM EDT257.505.750.000.000.00-24,2063,7676.25%
TSLA240719C002600002024-07-15 3:59PM EDT260.004.750.000.000.00-113,23629,3056.25%
TSLA240719C002625002024-07-15 3:59PM EDT262.504.000.000.000.00-50,1048,3136.25%
TSLA240719C002650002024-07-15 3:59PM EDT265.003.450.000.000.00-76,72516,92612.50%
TSLA240719C002675002024-07-15 3:59PM EDT267.502.930.000.000.00-19,6505,98912.50%
TSLA240719C002700002024-07-15 3:59PM EDT270.002.350.000.000.00-135,73132,68212.50%
TSLA240719C002725002024-07-15 3:59PM EDT272.502.020.000.000.00-16,0964,63912.50%
TSLA240719C002750002024-07-15 3:59PM EDT275.001.630.000.000.00-42,62444,58312.50%
TSLA240719C002775002024-07-15 3:59PM EDT277.501.400.000.000.00-11,1883,05925.00%
TSLA240719C002800002024-07-15 3:59PM EDT280.001.130.000.000.00-107,80728,57325.00%
TSLA240719C002825002024-07-15 3:59PM EDT282.500.970.000.000.00-12,8243,21525.00%
TSLA240719C002850002024-07-15 3:59PM EDT285.000.800.000.000.00-30,26113,08625.00%
TSLA240719C002875002024-07-15 3:59PM EDT287.500.680.000.000.00-8,3352,84825.00%
TSLA240719C002900002024-07-15 3:59PM EDT290.000.560.000.000.00-25,36913,04425.00%
TSLA240719C002950002024-07-15 3:59PM EDT295.000.410.000.000.00-20,9489,39625.00%
TSLA240719C003000002024-07-15 3:59PM EDT300.000.280.000.000.00-74,79551,22425.00%
TSLA240719C003050002024-07-15 3:59PM EDT305.000.210.000.000.00-10,4386,94050.00%
TSLA240719C003100002024-07-15 3:59PM EDT310.000.140.000.000.00-11,5607,65950.00%
TSLA240719C003150002024-07-15 3:59PM EDT315.000.100.000.000.00-8,0234,68550.00%
TSLA240719C003200002024-07-15 3:59PM EDT320.000.070.000.000.00-7,9146,29250.00%
TSLA240719C003250002024-07-15 3:59PM EDT325.000.060.000.000.00-5,8944,96150.00%
TSLA240719C003300002024-07-15 3:58PM EDT330.000.040.000.000.00-5,6685,36150.00%
TSLA240719C003350002024-07-15 3:55PM EDT335.000.040.000.000.00-2,4193,86750.00%
TSLA240719C003400002024-07-15 3:59PM EDT340.000.020.000.000.00-3,6052,85950.00%
TSLA240719C003450002024-07-15 3:49PM EDT345.000.020.000.000.00-5,3203,69250.00%
TSLA240719C003500002024-07-15 3:59PM EDT350.000.010.000.000.00-8,4537,07350.00%
TSLA240719C003550002024-07-15 3:47PM EDT355.000.010.000.000.00-1,9004,57150.00%
TSLA240719C003600002024-07-15 3:52PM EDT360.000.010.000.000.00-2,2463,77150.00%
TSLA240719C003650002024-07-15 3:56PM EDT365.000.010.000.000.00-3,7325,05250.00%
TSLA240719C003700002024-07-15 3:38PM EDT370.000.010.000.000.00-3,9193,15350.00%
TSLA240719C003750002024-07-15 2:52PM EDT375.000.010.000.000.00-7152,68250.00%
TSLA240719C003800002024-07-15 2:10PM EDT380.000.010.000.000.00-6653,64850.00%
TSLA240719C003850002024-07-15 11:32AM EDT385.000.010.000.000.00-1802,17350.00%
TSLA240719C003900002024-07-15 10:03AM EDT390.000.010.000.000.00-891,96950.00%
TSLA240719C003950002024-07-15 10:33AM EDT395.000.010.000.000.00-191,77850.00%
TSLA240719C004000002024-07-15 1:28PM EDT400.000.010.000.000.00-6157,43750.00%
TSLA240719C004050002024-07-15 9:56AM EDT405.000.010.000.000.00-123,10150.00%
TSLA240719C004100002024-07-15 10:44AM EDT410.000.010.000.000.00-41,15450.00%
TSLA240719C004150002024-07-15 9:30AM EDT415.000.020.000.000.00-166250.00%
TSLA240719C004200002024-07-15 11:35AM EDT420.000.010.000.000.00-712,15950.00%
TSLA240719C004250002024-07-15 2:44PM EDT425.000.010.000.000.00-194250.00%
TSLA240719C004300002024-07-15 9:30AM EDT430.000.010.000.000.00-184750.00%
TSLA240719C004350002024-07-12 1:50PM EDT435.000.010.000.000.00-748350.00%
TSLA240719C004400002024-07-15 12:45PM EDT440.000.010.000.000.00-339850.00%
TSLA240719C004450002024-07-10 10:00AM EDT445.000.010.000.000.00-3557450.00%
TSLA240719C004500002024-07-15 9:30AM EDT450.000.010.000.000.00-14,06450.00%
TSLA240719C004550002024-07-15 10:07AM EDT455.000.010.000.000.00-1066150.00%
TSLA240719C004600002024-07-15 10:13AM EDT460.000.010.000.000.00-6634450.00%
TSLA240719C004650002024-07-08 12:29PM EDT465.000.010.000.000.00-1520250.00%
TSLA240719C004700002024-07-11 1:51PM EDT470.000.010.000.000.00-31,41850.00%
TSLA240719C004750002024-07-15 9:38AM EDT475.000.010.000.000.00-12,81050.00%
TSLA240719C004800002024-07-15 9:30AM EDT480.000.010.000.000.00-14,01850.00%
TSLA240719C004850002024-07-15 9:30AM EDT485.000.010.000.000.00-11,03250.00%
TSLA240719C004900002024-07-15 12:49PM EDT490.000.010.000.000.00-4115,87850.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719P000500002024-07-10 1:29PM EDT50.000.010.000.000.00-527,82450.00%
TSLA240719P000550002024-06-18 12:07PM EDT55.000.010.000.000.00-134850.00%
TSLA240719P000600002024-06-28 12:08PM EDT60.000.010.000.000.00-12,98550.00%
TSLA240719P000650002024-07-10 9:30AM EDT65.000.010.000.000.00-1090950.00%
TSLA240719P000700002024-07-02 9:39AM EDT70.000.010.000.000.00-203,81550.00%
TSLA240719P000750002024-07-01 10:54AM EDT75.000.010.000.000.00-32,35550.00%
TSLA240719P000800002024-07-03 9:55AM EDT80.000.010.000.000.00-213,16850.00%
TSLA240719P000850002024-07-02 2:01PM EDT85.000.010.000.000.00-212,02750.00%
TSLA240719P000900002024-07-10 1:35PM EDT90.000.010.000.000.00-145,11550.00%
TSLA240719P000950002024-07-09 12:02PM EDT95.000.010.000.000.00-21,48850.00%
TSLA240719P001000002024-07-12 12:19PM EDT100.000.010.000.000.00-3611,47650.00%
TSLA240719P001050002024-07-12 1:45PM EDT105.000.010.000.000.00-3,02411,39850.00%
TSLA240719P001100002024-07-12 3:49PM EDT110.000.010.000.000.00-5078,206100.00%
TSLA240719P001150002024-07-15 9:30AM EDT115.000.020.000.000.00-17,03150.00%
TSLA240719P001200002024-07-15 12:07PM EDT120.000.010.000.000.00-57,63350.00%
TSLA240719P001250002024-07-12 3:49PM EDT125.000.010.000.000.00-3164,95250.00%
TSLA240719P001300002024-07-15 10:51AM EDT130.000.010.000.000.00-810,28050.00%
TSLA240719P001350002024-07-15 10:18AM EDT135.000.010.000.000.00-41013,14850.00%
TSLA240719P001400002024-07-15 11:02AM EDT140.000.010.000.000.00-10,04725,76350.00%
TSLA240719P001450002024-07-15 3:57PM EDT145.000.020.000.000.00-1,72412,79550.00%
TSLA240719P001500002024-07-15 3:48PM EDT150.000.010.000.000.00-3,45734,59050.00%
TSLA240719P001550002024-07-15 2:58PM EDT155.000.010.000.000.00-66416,29750.00%
TSLA240719P001575002024-07-15 12:53PM EDT157.500.010.000.000.00-312,12550.00%
TSLA240719P001600002024-07-15 3:49PM EDT160.000.010.000.000.00-65323,95750.00%
TSLA240719P001625002024-07-15 1:01PM EDT162.500.020.000.000.00-491,62850.00%
TSLA240719P001650002024-07-15 3:57PM EDT165.000.020.000.000.00-21015,23950.00%
TSLA240719P001675002024-07-15 3:54PM EDT167.500.010.000.000.00-1,8164,75350.00%
TSLA240719P001700002024-07-15 3:53PM EDT170.000.020.000.000.00-95026,01250.00%
TSLA240719P001725002024-07-15 3:13PM EDT172.500.020.000.000.00-1,7372,91350.00%
TSLA240719P001750002024-07-15 3:39PM EDT175.000.020.000.000.00-3,64540,08350.00%
TSLA240719P001775002024-07-15 3:47PM EDT177.500.030.000.000.00-2312,26550.00%
TSLA240719P001800002024-07-15 3:59PM EDT180.000.030.000.000.00-1,97933,09350.00%
TSLA240719P001825002024-07-15 3:38PM EDT182.500.040.000.000.00-7362,92150.00%
TSLA240719P001850002024-07-15 3:48PM EDT185.000.040.000.000.00-1,21014,51850.00%
TSLA240719P001875002024-07-15 3:57PM EDT187.500.030.000.000.00-8474,81750.00%
TSLA240719P001900002024-07-15 3:59PM EDT190.000.040.000.000.00-2,90115,39450.00%
TSLA240719P001925002024-07-15 3:56PM EDT192.500.060.000.000.00-5792,07650.00%
TSLA240719P001950002024-07-15 3:59PM EDT195.000.050.000.000.00-1,52514,66650.00%
TSLA240719P001975002024-07-15 3:58PM EDT197.500.060.000.000.00-3504,62050.00%
TSLA240719P002000002024-07-15 3:57PM EDT200.000.080.000.000.00-6,53722,86850.00%
TSLA240719P002025002024-07-15 3:56PM EDT202.500.080.000.000.00-5013,07250.00%
TSLA240719P002050002024-07-15 3:59PM EDT205.000.090.000.000.00-3,24411,02650.00%
TSLA240719P002075002024-07-15 3:58PM EDT207.500.110.000.000.00-1,0442,04750.00%
TSLA240719P002100002024-07-15 3:59PM EDT210.000.130.000.000.00-3,91216,18350.00%
TSLA240719P002125002024-07-15 3:57PM EDT212.500.160.000.000.00-7443,87525.00%
TSLA240719P002150002024-07-15 3:59PM EDT215.000.200.000.000.00-3,52610,53825.00%
TSLA240719P002175002024-07-15 3:59PM EDT217.500.270.000.000.00-3,5294,81125.00%
TSLA240719P002200002024-07-15 3:59PM EDT220.000.330.000.000.00-11,45321,14825.00%
TSLA240719P002225002024-07-15 3:59PM EDT222.500.430.000.000.00-4,5944,10425.00%
TSLA240719P002250002024-07-15 3:59PM EDT225.000.540.000.000.00-12,30715,21725.00%
TSLA240719P002275002024-07-15 3:59PM EDT227.500.680.000.000.00-5,0254,02725.00%
TSLA240719P002300002024-07-15 3:59PM EDT230.000.860.000.000.00-42,56030,81225.00%
TSLA240719P002325002024-07-15 3:59PM EDT232.501.200.000.000.00-6,4695,02112.50%
TSLA240719P002350002024-07-15 3:59PM EDT235.001.530.000.000.00-23,16613,24912.50%
TSLA240719P002375002024-07-15 3:59PM EDT237.501.900.000.000.00-13,5507,09812.50%
TSLA240719P002400002024-07-15 3:59PM EDT240.002.520.000.000.00-50,65821,51812.50%
TSLA240719P002425002024-07-15 3:59PM EDT242.503.100.000.000.00-10,2485,15012.50%
TSLA240719P002450002024-07-15 3:59PM EDT245.004.050.000.000.00-28,08613,9016.25%
TSLA240719P002475002024-07-15 3:59PM EDT247.504.750.000.000.00-13,8576,0256.25%
TSLA240719P002500002024-07-15 3:59PM EDT250.005.950.000.000.00-64,85516,9463.13%
TSLA240719P002525002024-07-15 3:59PM EDT252.507.150.000.000.00-18,1973,0730.20%
TSLA240719P002550002024-07-15 3:59PM EDT255.008.550.000.000.00-46,8279,1260.00%
TSLA240719P002575002024-07-15 3:59PM EDT257.509.950.000.000.00-30,5365,0220.00%
TSLA240719P002600002024-07-15 3:59PM EDT260.0011.550.000.000.00-53,1678,5990.00%
TSLA240719P002625002024-07-15 3:59PM EDT262.5013.300.000.000.00-22,0224,0990.00%
TSLA240719P002650002024-07-15 3:59PM EDT265.0015.400.000.000.00-14,4964,2530.00%
TSLA240719P002675002024-07-15 3:59PM EDT267.5016.750.000.000.00-2,7812,5860.00%
TSLA240719P002700002024-07-15 3:59PM EDT270.0019.490.000.000.00-6,5263,7700.00%
TSLA240719P002725002024-07-15 3:56PM EDT272.5021.100.000.000.00-8432,2020.00%
TSLA240719P002750002024-07-15 3:59PM EDT275.0023.950.000.000.00-1,5952,1150.00%
TSLA240719P002775002024-07-15 3:56PM EDT277.5025.600.000.000.00-1684890.00%
TSLA240719P002800002024-07-15 3:59PM EDT280.0028.430.000.000.00-2,3243,3040.00%
TSLA240719P002825002024-07-15 3:13PM EDT282.5026.750.000.000.00-971950.00%
TSLA240719P002850002024-07-15 3:54PM EDT285.0032.200.000.000.00-2812570.00%
TSLA240719P002875002024-07-15 3:54PM EDT287.5034.750.000.000.00-1772070.00%
TSLA240719P002900002024-07-15 3:58PM EDT290.0037.350.000.000.00-2847540.00%
TSLA240719P002950002024-07-15 3:11PM EDT295.0038.550.000.000.00-481150.00%
TSLA240719P003000002024-07-15 3:53PM EDT300.0047.900.000.000.00-1421,3510.00%
TSLA240719P003050002024-07-15 3:32PM EDT305.0050.100.000.000.00-6320.00%
TSLA240719P003100002024-07-15 3:25PM EDT310.0054.000.000.000.00-17190.00%
TSLA240719P003150002024-07-15 3:55PM EDT315.0062.110.000.000.00-420.00%
TSLA240719P003200002024-07-11 3:46PM EDT320.0077.420.000.000.00-6080.00%
TSLA240719P003250002024-07-15 2:03PM EDT325.0065.200.000.000.00-200.00%
TSLA240719P003300002024-07-12 10:51AM EDT330.0078.800.000.000.00-100.00%
TSLA240719P003350002024-07-11 3:46PM EDT335.0092.420.000.000.00-13100.00%
TSLA240719P003400002024-07-10 3:34PM EDT340.0074.740.000.000.00-200.00%
TSLA240719P003450002024-07-08 2:22PM EDT345.0092.990.000.000.00--00.00%
TSLA240719P003500002024-07-12 10:45AM EDT350.0099.800.000.000.00-76760.00%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-500778.21%
TSLA240719P003600002024-07-11 1:07PM EDT360.00114.250.000.000.00-2100.00%
TSLA240719P003750002023-12-27 3:52PM EDT375.00116.71190.40192.750.00-20972.94%
TSLA240719P003800002024-07-08 2:42PM EDT380.00128.500.000.000.00-3000.00%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--0716.38%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--0956.03%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-20675.07%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.85215.550.00-50957.50%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.20204.400.00--0763.92%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.740.000.000.00--00.00%
TSLA240719P004550002024-06-28 10:07AM EDT455.00253.180.000.000.00-200.00%
TSLA240719P004800002024-07-15 9:55AM EDT480.00218.000.000.000.00-100.00%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--01,132.20%
TSLA240719P004900002024-07-15 11:13AM EDT490.00226.100.000.000.00-200.00%