Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,34-0,23 (-0,13%)
A partir del 03:01PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240705C000900002024-05-30 1:40PM EDT90.0089.5091.8092.400.00-61195.02%
TSLA240705C001000002024-06-21 1:10PM EDT100.0082.6381.9082.30-2.19-2.58%334169.04%
TSLA240705C001050002024-06-18 3:15PM EDT105.0080.2476.9077.300.00-119156.93%
TSLA240705C001100002024-06-11 12:15PM EDT110.0058.7571.9072.400.00-3036147.17%
TSLA240705C001150002024-06-12 9:59AM EDT115.0059.7866.9567.350.00-23135.99%
TSLA240705C001200002024-06-21 2:25PM EDT120.0062.3261.9062.50-2.07-3.21%2136126.76%
TSLA240705C001250002024-06-18 3:02PM EDT125.0060.1557.0057.400.00-13121116.21%
TSLA240705C001300002024-06-20 3:28PM EDT130.0051.3552.0052.400.00-8164106.01%
TSLA240705C001350002024-06-21 10:50AM EDT135.0048.6547.0047.60+2.85+6.22%27298.54%
TSLA240705C001400002024-06-21 1:17PM EDT140.0042.5042.1042.50+0.73+1.75%511188.72%
TSLA240705C001450002024-06-21 1:40PM EDT145.0036.6937.0537.45-0.04-0.11%96578.05%
TSLA240705C001500002024-06-21 2:11PM EDT150.0032.0032.2032.55+0.70+2.24%8313770.97%
TSLA240705C001550002024-06-21 2:40PM EDT155.0027.8527.4027.70-0.62-2.18%286364.26%
TSLA240705C001600002024-06-21 2:41PM EDT160.0022.7822.7022.95+0.61+2.75%15818558.20%
TSLA240705C001650002024-06-21 2:34PM EDT165.0018.2918.0518.45-0.21-1.14%3031052.71%
TSLA240705C001700002024-06-21 2:29PM EDT170.0014.2214.0014.20+0.08+0.57%11897650.33%
TSLA240705C001750002024-06-21 2:40PM EDT175.0010.4510.3010.50+0.02+0.19%5954,26047.71%
TSLA240705C001800002024-06-21 2:46PM EDT180.007.357.307.40-0.05-0.68%3,3926,04045.94%
TSLA240705C001850002024-06-21 2:42PM EDT185.005.004.955.00-0.16-3.10%6,5058,50645.06%
TSLA240705C001900002024-06-21 2:40PM EDT190.003.303.253.35-0.15-4.35%8,8203,88445.47%
TSLA240705C001950002024-06-21 2:44PM EDT195.002.122.112.15-0.20-8.62%1,8554,22745.68%
TSLA240705C002000002024-06-21 2:45PM EDT200.001.351.351.38-0.19-12.34%6,33911,50546.44%
TSLA240705C002050002024-06-21 2:44PM EDT205.000.880.880.89-0.14-13.73%2,2173,30947.46%
TSLA240705C002100002024-06-21 2:46PM EDT210.000.590.580.60-0.09-13.43%1,8334,39349.05%
TSLA240705C002150002024-06-21 2:27PM EDT215.000.400.390.41-0.08-16.67%5261,88550.39%
TSLA240705C002200002024-06-21 2:46PM EDT220.000.280.270.28-0.07-20.00%1,4835,09151.95%
TSLA240705C002250002024-06-21 2:29PM EDT225.000.210.200.21-0.06-22.22%2011,16854.10%
TSLA240705C002300002024-06-21 2:31PM EDT230.000.150.150.16-0.06-28.57%2,0131,77156.15%
TSLA240705C002350002024-06-21 2:26PM EDT235.000.120.110.12-0.05-29.41%1,1472,00657.81%
TSLA240705C002400002024-06-21 2:15PM EDT240.000.080.080.09-0.05-38.46%15046759.38%
TSLA240705C002450002024-06-21 2:37PM EDT245.000.060.070.08-0.04-40.00%12758662.11%
TSLA240705C002500002024-06-21 2:17PM EDT250.000.070.060.07-0.02-22.22%552,10464.65%
TSLA240705C002550002024-06-21 2:38PM EDT255.000.050.040.06-0.01-16.67%3522466.02%
TSLA240705C002600002024-06-21 12:28PM EDT260.000.040.030.05-0.01-20.00%1778267.58%
TSLA240705C002650002024-06-21 2:27PM EDT265.000.030.030.04-0.02-40.00%147569.92%
TSLA240705C002700002024-06-21 11:12AM EDT270.000.040.020.03-0.01-20.00%556470.31%
TSLA240705C002750002024-06-21 2:01PM EDT275.000.030.020.03-0.01-25.00%16173.44%
TSLA240705C002800002024-06-20 3:41PM EDT280.000.020.010.03-0.02-50.00%315574.22%
TSLA240705C002850002024-06-20 12:21PM EDT285.000.030.010.030.00-42477.34%
TSLA240705C002900002024-06-21 1:35PM EDT290.000.020.010.02-0.05-71.43%29778.13%
TSLA240705C002950002024-06-20 9:48AM EDT295.000.020.010.020.00-22880.47%
TSLA240705C003000002024-06-21 11:06AM EDT300.000.010.010.02-0.01-50.00%351,41682.81%
TSLA240705C003050002024-06-18 10:53AM EDT305.000.030.000.020.00-415182.81%
TSLA240705C003100002024-06-21 9:30AM EDT310.000.020.000.02-0.04-66.67%28884.38%
TSLA240705C003150002024-06-20 12:21PM EDT315.000.020.000.020.00-41387.50%
TSLA240705C003200002024-06-17 10:40AM EDT320.000.030.000.010.00-11784.38%
TSLA240705C003250002024-06-18 12:55PM EDT325.000.020.000.010.00-12487.50%
TSLA240705C003300002024-06-21 9:30AM EDT330.000.020.000.01-0.04-66.67%25387.50%
TSLA240705C003350002024-06-20 3:50PM EDT335.000.010.000.010.00-1717690.63%
TSLA240705C003400002024-06-18 3:09PM EDT340.000.020.000.010.00-1145693.75%
TSLA240705C003500002024-06-18 11:50AM EDT350.000.020.000.010.00-1586396.88%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240705P000750002024-06-17 1:43PM EDT75.000.010.000.010.00-230134.38%
TSLA240705P000800002024-06-18 2:35PM EDT80.000.010.000.010.00-4284125.00%
TSLA240705P000900002024-06-21 2:30PM EDT90.000.010.010.02-0.10-90.91%28118.75%
TSLA240705P000950002024-06-20 3:14PM EDT95.000.020.010.020.00-1242109.38%
TSLA240705P001000002024-06-20 12:06PM EDT100.000.020.010.020.00-33535101.56%
TSLA240705P001050002024-06-21 11:29AM EDT105.000.020.010.030.00-14114596.09%
TSLA240705P001100002024-06-21 12:33PM EDT110.000.020.020.030.00-130890.63%
TSLA240705P001150002024-06-21 10:12AM EDT115.000.040.030.04+0.01+33.33%140385.94%
TSLA240705P001200002024-06-21 11:29AM EDT120.000.040.040.05-0.01-20.00%121,12180.86%
TSLA240705P001250002024-06-21 2:29PM EDT125.000.040.050.06-0.01-20.00%1631,12375.20%
TSLA240705P001300002024-06-21 2:15PM EDT130.000.060.060.07-0.02-25.00%59634269.53%
TSLA240705P001350002024-06-21 12:07PM EDT135.000.070.080.09-0.01-12.50%511,20564.45%
TSLA240705P001400002024-06-21 2:35PM EDT140.000.110.100.12-0.03-21.43%18768959.57%
TSLA240705P001450002024-06-21 2:27PM EDT145.000.140.150.16-0.03-17.65%741,00355.27%
TSLA240705P001500002024-06-21 2:38PM EDT150.000.220.210.23-0.02-8.33%3212,03650.88%
TSLA240705P001550002024-06-21 2:32PM EDT155.000.350.340.35-0.03-7.89%8381,65547.51%
TSLA240705P001600002024-06-21 2:35PM EDT160.000.590.580.60-0.07-10.61%4302,95944.92%
TSLA240705P001650002024-06-21 2:41PM EDT165.001.021.021.06-0.14-12.07%6,0147,31742.90%
TSLA240705P001700002024-06-21 2:44PM EDT170.001.841.811.84-0.16-7.96%1,3753,41241.14%
TSLA240705P001750002024-06-21 2:44PM EDT175.003.163.103.20-0.24-7.06%3,7753,08340.47%
TSLA240705P001800002024-06-21 2:44PM EDT180.005.115.055.15-0.31-5.72%1,9512,79639.67%
TSLA240705P001850002024-06-21 2:43PM EDT185.007.757.657.80-0.40-4.91%7964,29139.08%
TSLA240705P001900002024-06-21 2:20PM EDT190.0010.9810.9511.15-0.47-4.10%5002,05638.79%
TSLA240705P001950002024-06-21 1:45PM EDT195.0015.3814.7515.15-0.96-5.88%4626839.47%
TSLA240705P002000002024-06-21 2:25PM EDT200.0019.0019.0519.40-1.05-5.24%21546438.43%
TSLA240705P002050002024-06-21 1:59PM EDT205.0024.1323.5523.95+2.64+12.28%117836.48%
TSLA240705P002100002024-06-21 1:59PM EDT210.0028.8828.2528.70+0.32+1.12%612530.86%
TSLA240705P002150002024-06-14 11:48AM EDT215.0038.2533.0533.500.00-280.00%
TSLA240705P002200002024-06-18 1:20PM EDT220.0035.7938.0538.450.00-190.00%
TSLA240705P002250002024-06-13 10:48AM EDT225.0042.5042.9043.400.00-200.00%
TSLA240705P002300002024-06-21 2:03PM EDT230.0048.6547.9548.40+3.45+7.63%300.00%
TSLA240705P002350002024-06-20 12:33PM EDT235.0054.0052.9553.500.00-100.00%
TSLA240705P002400002024-06-13 10:16AM EDT240.0052.6057.8558.450.00-200.00%
TSLA240705P002500002024-06-14 12:58PM EDT250.0070.4867.8068.450.00---0.00%
TSLA240705P003000002024-06-03 12:20PM EDT300.00122.96117.85118.400.00-600.00%