Mercados españoles abiertos en 3 hrs 32 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,29+6,63 (+3,88%)
Al cierre: 04:00PM EDT
178,10 +0,81 (+0,46%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240614C000750002024-06-07 10:50AM EDT75.00104.35101.90102.950.00-4549496.09%
TSLA240614C000800002024-06-10 2:16PM EDT80.0094.1996.9597.900.00-126461.72%
TSLA240614C000850002024-06-11 11:37AM EDT85.0083.4591.9093.050.00-11446.88%
TSLA240614C000900002024-06-11 3:48PM EDT90.0079.0586.9087.900.00-87387.50%
TSLA240614C000950002024-06-10 12:18PM EDT95.0080.8481.9082.950.00-648368.75%
TSLA240614C001000002024-06-12 11:07AM EDT100.0076.7576.9577.80+8.14+11.86%246321.88%
TSLA240614C001050002024-05-30 3:15PM EDT105.0074.5771.9073.000.00-2431322.27%
TSLA240614C001100002024-06-11 3:19PM EDT110.0059.7766.9567.900.00-3234289.84%
TSLA240614C001150002024-06-11 10:15AM EDT115.0057.0561.9062.85+2.25+4.11%16249.61%
TSLA240614C001200002024-06-12 1:15PM EDT120.0059.1756.9557.85+9.09+18.15%11125235.16%
TSLA240614C001250002024-06-12 11:06AM EDT125.0051.5551.9553.05+6.73+15.02%113234.38%
TSLA240614C001270002024-06-11 2:22PM EDT127.0043.2249.9551.000.00-14220.70%
TSLA240614C001280002024-06-11 10:46AM EDT128.0041.9848.9550.000.00-13216.02%
TSLA240614C001290002024-06-11 1:35PM EDT129.0039.9547.9549.100.00-21219.73%
TSLA240614C001300002024-06-11 2:22PM EDT130.0044.6547.0047.85+4.35+10.79%191197.66%
TSLA240614C001320002024-06-05 10:41AM EDT132.0042.8544.9546.100.00-23205.86%
TSLA240614C001330002024-06-05 3:58PM EDT133.0042.2043.9545.100.00-12201.56%
TSLA240614C001340002024-06-07 11:06AM EDT134.0044.1042.9544.100.00-36196.88%
TSLA240614C001350002024-06-11 12:28PM EDT135.0033.2542.0043.100.00-4232195.70%
TSLA240614C001360002024-06-11 12:52PM EDT136.0042.4041.0042.10+10.38+32.42%10191.21%
TSLA240614C001380002024-06-11 11:43AM EDT138.0030.8039.0040.150.00-10185.16%
TSLA240614C001390002024-06-12 10:02AM EDT139.0036.0038.0039.15+6.38+21.54%40180.66%
TSLA240614C001400002024-06-12 3:39PM EDT140.0037.5037.0539.20+6.78+22.07%101125219.73%
TSLA240614C001410002024-06-12 12:27PM EDT141.0038.5036.0037.15+10.65+38.24%80171.68%
TSLA240614C001420002024-06-12 3:27PM EDT142.0037.0035.0536.15+9.50+34.55%10169.92%
TSLA240614C001430002024-06-12 9:38AM EDT143.0030.0834.0535.15+4.18+16.14%20165.43%
TSLA240614C001440002024-06-12 10:17AM EDT144.0035.5533.0534.05+9.65+37.26%833155.66%
TSLA240614C001450002024-06-12 12:17PM EDT145.0034.4531.8034.30+9.36+37.31%49244189.26%
TSLA240614C001460002024-06-12 11:26AM EDT146.0032.0030.8032.20+8.60+36.75%20141.60%
TSLA240614C001470002024-06-12 10:21AM EDT147.0028.3330.1031.10+6.13+27.61%40147.46%
TSLA240614C001480002024-06-11 2:31PM EDT148.0028.1029.1030.10+5.55+24.61%227143.16%
TSLA240614C001490002024-06-12 2:21PM EDT149.0031.0027.8028.95+10.00+47.62%100111.33%
TSLA240614C001500002024-06-12 3:49PM EDT150.0028.3027.0029.35+7.25+34.44%2790170.31%
TSLA240614C001525002024-06-12 12:18PM EDT152.5026.4024.3026.90+8.30+45.86%215159153.81%
TSLA240614C001550002024-06-12 3:47PM EDT155.0023.0521.8025.05+7.45+47.76%1570155.18%
TSLA240614C001575002024-06-12 3:54PM EDT157.5020.5018.5021.00+7.16+53.67%1020144.53%
TSLA240614C001600002024-06-12 3:53PM EDT160.0018.5016.8019.50+6.51+54.30%6800117.68%
TSLA240614C001625002024-06-12 3:51PM EDT162.5016.2614.4015.80+6.26+62.60%388079.69%
TSLA240614C001650002024-06-12 3:59PM EDT165.0013.6513.3014.15+5.56+68.73%9661,682109.77%
TSLA240614C001675002024-06-12 3:59PM EDT167.5011.3511.1511.60+4.75+71.97%2,057098.97%
TSLA240614C001700002024-06-12 3:59PM EDT170.009.309.259.40+4.15+80.58%12,8718,73694.24%
TSLA240614C001725002024-06-12 3:59PM EDT172.507.467.407.95+3.55+90.79%15,973095.17%
TSLA240614C001750002024-06-12 3:59PM EDT175.005.865.755.90+2.88+96.64%40,877088.23%
TSLA240614C001775002024-06-12 3:59PM EDT177.504.454.404.50+2.29+106.02%36,05714,63186.96%
TSLA240614C001800002024-06-12 3:59PM EDT180.003.363.303.40+1.77+111.32%94,569086.79%
TSLA240614C001825002024-06-12 3:59PM EDT182.502.452.432.48+1.32+116.81%30,560086.57%
TSLA240614C001850002024-06-12 3:59PM EDT185.001.761.741.80+0.91+107.06%76,94555,05186.82%
TSLA240614C001875002024-06-12 3:59PM EDT187.501.301.241.30+0.70+116.67%15,270087.65%
TSLA240614C001900002024-06-12 3:59PM EDT190.000.900.900.93+0.45+100.00%47,14824,48789.06%
TSLA240614C001925002024-06-12 3:59PM EDT192.500.650.640.67+0.31+91.18%10,0335,95390.53%
TSLA240614C001950002024-06-12 3:59PM EDT195.000.480.470.48+0.23+92.00%22,787092.38%
TSLA240614C001975002024-06-12 3:59PM EDT197.500.360.340.36+0.17+89.47%8,692094.63%
TSLA240614C002000002024-06-12 3:59PM EDT200.000.270.260.27+0.12+80.00%57,58434,20197.36%
TSLA240614C002025002024-06-12 3:59PM EDT202.500.210.190.21+0.09+75.00%3,506099.80%
TSLA240614C002050002024-06-12 3:59PM EDT205.000.150.140.15+0.05+50.00%6,4506,977101.56%
TSLA240614C002075002024-06-12 3:59PM EDT207.500.120.110.12+0.05+71.43%2,1570104.49%
TSLA240614C002100002024-06-12 3:59PM EDT210.000.100.090.10+0.03+42.86%6,22111,350108.01%
TSLA240614C002125002024-06-12 3:52PM EDT212.500.080.070.08+0.03+60.00%1,0262,137110.55%
TSLA240614C002150002024-06-12 3:59PM EDT215.000.060.050.06+0.02+50.00%2,9022,578112.11%
TSLA240614C002175002024-06-12 2:57PM EDT217.500.060.040.06+0.02+50.00%7680116.41%
TSLA240614C002200002024-06-12 3:59PM EDT220.000.050.040.05+0.02+66.67%5,2158,249120.31%
TSLA240614C002225002024-06-12 3:11PM EDT222.500.040.030.04+0.01+33.33%1682,414122.66%
TSLA240614C002250002024-06-12 3:30PM EDT225.000.020.020.04-0.01-33.33%3,3534,915125.00%
TSLA240614C002275002024-06-12 3:17PM EDT227.500.020.020.030.00-3263,212128.13%
TSLA240614C002300002024-06-12 3:59PM EDT230.000.020.010.020.00-1,2724,676126.56%
TSLA240614C002350002024-06-12 3:19PM EDT235.000.020.010.02+0.01+100.00%1263,246135.94%
TSLA240614C002400002024-06-12 3:22PM EDT240.000.020.010.02+0.01+100.00%4491,257143.75%
TSLA240614C002450002024-06-12 3:58PM EDT245.000.010.000.010.00-2,0951,050137.50%
TSLA240614C002500002024-06-12 3:50PM EDT250.000.010.000.010.00-2322,134146.88%
TSLA240614C002550002024-06-12 2:16PM EDT255.000.010.000.010.00-523602156.25%
TSLA240614C002600002024-06-12 10:47AM EDT260.000.010.000.010.00-966503162.50%
TSLA240614C002650002024-06-10 9:30AM EDT265.000.010.000.010.00-71342168.75%
TSLA240614C002700002024-06-12 12:23PM EDT270.000.010.000.010.00-80446175.00%
TSLA240614C002750002024-06-11 12:17PM EDT275.000.010.000.010.00-25386181.25%
TSLA240614C002800002024-06-10 3:07PM EDT280.000.010.000.010.00-15344187.50%
TSLA240614C002850002024-06-12 11:29AM EDT285.000.010.000.010.00-1250196.88%
TSLA240614C002900002024-06-06 1:37PM EDT290.000.020.000.010.00-16117206.25%
TSLA240614C002950002024-06-10 9:45AM EDT295.000.010.000.010.00-22101212.50%
TSLA240614C003000002024-06-12 2:49PM EDT300.000.010.000.010.00-2166218.75%
TSLA240614C003050002024-06-06 2:01PM EDT305.000.010.000.010.00-10166225.00%
TSLA240614C003100002024-06-04 2:51PM EDT310.000.010.000.010.00-5180225.00%
TSLA240614C003150002024-06-03 1:58PM EDT315.000.010.000.010.00-942237.50%
TSLA240614C003200002024-06-10 9:30AM EDT320.000.010.000.010.00-142237.50%
TSLA240614C003250002024-06-10 11:55AM EDT325.000.010.000.010.00-797243.75%
TSLA240614C003300002024-06-12 2:27PM EDT330.000.010.000.010.00-195250.00%
TSLA240614C003350002024-06-11 9:30AM EDT335.000.010.000.010.00-2255256.25%
TSLA240614C003400002024-06-03 9:46AM EDT340.000.010.000.010.00-1375262.50%
TSLA240614C003500002024-06-12 9:30AM EDT350.000.010.000.010.00-15622275.00%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240614P000750002024-06-12 2:52PM EDT75.000.010.000.010.00-33138362.50%
TSLA240614P000800002024-05-31 3:48PM EDT80.000.010.000.010.00-60108337.50%
TSLA240614P000850002024-06-12 1:27PM EDT85.000.010.000.010.00-215312.50%
TSLA240614P000900002024-06-11 9:30AM EDT90.000.010.000.010.00-2642287.50%
TSLA240614P000950002024-06-07 10:01AM EDT95.000.010.000.010.00-5555262.50%
TSLA240614P001000002024-06-12 10:12AM EDT100.000.010.000.010.00-1512,906243.75%
TSLA240614P001050002024-06-12 11:51AM EDT105.000.010.000.010.00-432,862225.00%
TSLA240614P001100002024-06-12 11:41AM EDT110.000.010.000.01-0.01-50.00%241,519206.25%
TSLA240614P001150002024-06-12 12:29PM EDT115.000.010.000.01-0.01-50.00%2331,738187.50%
TSLA240614P001200002024-06-12 3:47PM EDT120.000.010.010.02-0.02-66.67%977,151187.50%
TSLA240614P001250002024-06-12 3:44PM EDT125.000.010.010.02-0.03-75.00%4042,031168.75%
TSLA240614P001270002024-06-12 3:51PM EDT127.000.020.010.03-0.03-60.00%6781,901167.19%
TSLA240614P001280002024-06-12 3:27PM EDT128.000.020.010.02-0.04-66.67%163638159.38%
TSLA240614P001290002024-06-12 2:36PM EDT129.000.030.020.03-0.04-57.14%41627164.06%
TSLA240614P001300002024-06-12 3:56PM EDT130.000.030.020.03-0.05-62.50%2223,394160.16%
TSLA240614P001310002024-06-12 3:49PM EDT131.000.030.030.04-0.05-62.50%238315162.50%
TSLA240614P001320002024-06-12 2:38PM EDT132.000.030.030.04-0.06-66.67%34618158.59%
TSLA240614P001330002024-06-12 2:08PM EDT133.000.040.030.05-0.06-60.00%129192157.81%
TSLA240614P001340002024-06-12 2:47PM EDT134.000.030.040.05-0.07-70.00%1910156.25%
TSLA240614P001350002024-06-12 3:21PM EDT135.000.060.040.06-0.05-45.45%6190153.91%
TSLA240614P001360002024-06-12 3:47PM EDT136.000.060.050.06-0.05-45.45%26607152.34%
TSLA240614P001370002024-06-12 3:33PM EDT137.000.070.050.07-0.06-46.15%520150.00%
TSLA240614P001380002024-06-12 3:25PM EDT138.000.070.060.07-0.06-46.15%3131,038148.05%
TSLA240614P001390002024-06-12 3:53PM EDT139.000.080.070.08-0.06-42.86%2691,245146.88%
TSLA240614P001400002024-06-12 3:59PM EDT140.000.090.080.09-0.07-43.75%3,4550145.70%
TSLA240614P001410002024-06-12 3:46PM EDT141.000.090.090.10-0.07-43.75%1070144.14%
TSLA240614P001420002024-06-12 2:49PM EDT142.000.100.100.11-0.09-47.37%596632142.19%
TSLA240614P001430002024-06-12 3:40PM EDT143.000.120.110.12-0.07-36.84%1,0450140.23%
TSLA240614P001440002024-06-12 3:58PM EDT144.000.130.120.13-0.09-40.91%2,0400137.89%
TSLA240614P001450002024-06-12 3:57PM EDT145.000.140.140.15-0.11-44.00%1,6140137.11%
TSLA240614P001460002024-06-12 3:57PM EDT146.000.160.150.16-0.10-38.46%1250134.38%
TSLA240614P001470002024-06-12 3:59PM EDT147.000.160.160.18-0.12-42.86%210942132.42%
TSLA240614P001480002024-06-12 3:59PM EDT148.000.190.180.20-0.12-38.71%4380130.86%
TSLA240614P001490002024-06-12 3:47PM EDT149.000.210.200.22-0.14-40.00%2,4220128.91%
TSLA240614P001500002024-06-12 3:59PM EDT150.000.230.230.24-0.16-41.03%12,2750127.34%
TSLA240614P001525002024-06-12 3:58PM EDT152.500.280.280.30-0.23-45.10%1,6193,557121.68%
TSLA240614P001550002024-06-12 3:59PM EDT155.000.370.360.38-0.32-46.38%6,0100116.80%
TSLA240614P001575002024-06-12 3:59PM EDT157.500.480.470.49-0.44-47.83%4,4486,542112.11%
TSLA240614P001600002024-06-12 3:59PM EDT160.000.620.620.64-0.67-51.94%38,2680107.81%
TSLA240614P001625002024-06-12 3:59PM EDT162.500.830.800.83-0.92-52.57%11,0430102.98%
TSLA240614P001650002024-06-12 3:59PM EDT165.001.091.061.09-1.37-55.69%33,99319,85698.73%
TSLA240614P001675002024-06-12 3:59PM EDT167.501.411.421.45-1.89-57.27%23,205094.97%
TSLA240614P001700002024-06-12 3:59PM EDT170.001.901.911.95-2.45-56.32%61,401091.75%
TSLA240614P001725002024-06-12 3:59PM EDT172.502.562.572.64-3.09-54.69%40,7416,85289.26%
TSLA240614P001750002024-06-12 3:59PM EDT175.003.503.453.50-3.60-50.70%49,776087.06%
TSLA240614P001775002024-06-12 3:59PM EDT177.504.614.554.65-4.29-48.20%28,325085.79%
TSLA240614P001800002024-06-12 3:59PM EDT180.005.955.756.05-5.00-45.66%16,748083.67%
TSLA240614P001825002024-06-12 3:59PM EDT182.507.557.307.70-5.27-41.11%2,134083.11%
TSLA240614P001850002024-06-12 3:58PM EDT185.009.359.259.60-5.97-38.97%1,542085.50%
TSLA240614P001875002024-06-12 3:57PM EDT187.5011.4011.2511.60-7.83-40.72%310086.13%
TSLA240614P001900002024-06-12 3:56PM EDT190.0013.5013.4013.60-6.00-30.77%702084.96%
TSLA240614P001925002024-06-12 3:37PM EDT192.5014.8015.6016.05-9.53-39.17%8418588.96%
TSLA240614P001950002024-06-12 3:52PM EDT195.0017.7017.5019.55-7.08-28.57%5,3484,882106.74%
TSLA240614P001975002024-06-12 3:51PM EDT197.5019.8520.0020.90-8.90-30.96%475087.50%
TSLA240614P002000002024-06-12 3:40PM EDT200.0022.6522.6524.50-7.36-24.53%9390128.13%
TSLA240614P002025002024-06-11 9:59AM EDT202.5034.6024.8026.000.00-2098.83%
TSLA240614P002050002024-06-11 10:02AM EDT205.0025.7826.0029.60-10.97-29.85%222794.14%
TSLA240614P002075002024-06-12 3:03PM EDT207.5028.0428.4031.00-3.51-11.13%20151.86%
TSLA240614P002100002024-06-12 10:14AM EDT210.0035.7730.3033.45-6.06-14.49%16157.81%
TSLA240614P002125002024-06-11 12:57PM EDT212.5044.6034.8536.000.00-60129.88%
TSLA240614P002150002024-06-10 12:09PM EDT215.0037.3537.3538.20-2.20-5.56%11114.45%
TSLA240614P002175002024-06-10 1:45PM EDT217.5042.7539.8541.000.00-10143.36%
TSLA240614P002200002024-06-12 1:26PM EDT220.0041.4042.3543.15+1.33+3.32%10118.75%
TSLA240614P002250002024-06-11 1:44PM EDT225.0055.2547.3548.500.00-10162.50%
TSLA240614P002300002024-06-06 1:03PM EDT230.0051.9552.3053.450.00-40167.97%
TSLA240614P002350002024-06-11 10:48AM EDT235.0055.0255.8558.50-10.43-15.94%10235.35%
TSLA240614P002400002024-06-04 11:09AM EDT240.0064.7560.8563.450.00-10245.41%
TSLA240614P002450002024-06-07 9:46AM EDT245.0067.0065.8568.500.00-20261.62%
TSLA240614P002500002024-05-20 9:36AM EDT250.0075.0072.3073.400.00-10207.03%
TSLA240614P002700002024-05-16 9:31AM EDT270.0097.2592.3593.450.00--0255.86%
TSLA240614P003500002024-05-07 1:54PM EDT350.00171.00171.75172.400.00--00.00%