Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
239,20-10,03 (-4,02%)
Al cierre: 04:00PM EDT
240,00 +0,80 (+0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C000750002024-07-18 1:52PM EDT75.00179.60163.05167.100.00-4756441.02%
TSLA240726C000800002024-07-16 9:40AM EDT80.00173.20158.15161.850.00-21411.72%
TSLA240726C000850002024-07-12 2:08PM EDT85.00165.00153.10157.100.00-699398.44%
TSLA240726C000900002024-07-18 2:18PM EDT90.00162.50148.15151.850.00-2055370.51%
TSLA240726C000950002024-07-08 11:03AM EDT95.00160.25143.05147.100.00-42357.03%
TSLA240726C001000002024-07-19 3:55PM EDT100.00140.12138.15141.85-16.96-10.80%216333.69%
TSLA240726C001050002024-07-17 3:27PM EDT105.00143.83133.10137.150.00-811324.80%
TSLA240726C001100002024-07-10 2:01PM EDT110.00156.84128.20131.850.00-2623302.15%
TSLA240726C001150002024-07-19 10:22AM EDT115.00127.75123.15127.15-4.20-3.18%16293.85%
TSLA240726C001200002024-07-19 3:41PM EDT120.00120.55118.20120.30-23.25-16.17%21915185.94%
TSLA240726C001250002024-07-16 1:19PM EDT125.00130.12113.15117.150.00-122264.06%
TSLA240726C001300002024-07-19 2:45PM EDT130.00108.89108.20111.90-9.74-8.21%192244.92%
TSLA240726C001350002024-07-19 9:45AM EDT135.00105.53103.15107.20-13.69-11.48%1293237.60%
TSLA240726C001400002024-07-19 2:02PM EDT140.00100.0098.25101.95-9.04-8.29%8211221.09%
TSLA240726C001450002024-07-19 3:13PM EDT145.0095.4793.2097.20-13.36-12.28%19180212.79%
TSLA240726C001500002024-07-19 3:20PM EDT150.0091.2088.3091.95-7.50-7.60%46106197.46%
TSLA240726C001550002024-07-19 3:03PM EDT155.0084.9483.2587.25-8.26-8.86%5663190.33%
TSLA240726C001600002024-07-19 3:21PM EDT160.0081.4078.3082.00-7.61-8.55%404117174.90%
TSLA240726C001650002024-07-19 3:55PM EDT165.0074.8073.2577.30-9.33-11.09%291273167.87%
TSLA240726C001700002024-07-19 3:43PM EDT170.0070.0768.3572.05-8.92-11.29%140368154.25%
TSLA240726C001750002024-07-19 3:38PM EDT175.0065.2563.6567.35-8.47-11.49%47463151.95%
TSLA240726C001800002024-07-19 3:55PM EDT180.0060.3558.9060.50-9.30-13.35%6341,039115.53%
TSLA240726C001850002024-07-19 3:46PM EDT185.0055.1053.9555.65-9.18-14.28%6081,243109.86%
TSLA240726C001900002024-07-19 3:38PM EDT190.0050.0048.8550.20-10.26-17.03%1,2791,61089.45%
TSLA240726C001950002024-07-19 3:59PM EDT195.0044.9644.1045.20-9.79-17.88%3191,36485.89%
TSLA240726C002000002024-07-19 3:57PM EDT200.0040.5239.3540.50-9.19-18.49%1,5993,89385.16%
TSLA240726C002050002024-07-19 3:56PM EDT205.0035.9034.9536.00-9.31-20.59%2481,27887.21%
TSLA240726C002100002024-07-19 3:46PM EDT210.0031.4830.7531.50-9.12-22.46%5322,25687.04%
TSLA240726C002150002024-07-19 3:59PM EDT215.0026.7526.6027.40-10.00-27.21%5,2371,60886.82%
TSLA240726C002200002024-07-19 3:59PM EDT220.0022.9322.6523.95-9.22-28.68%4,8943,52788.18%
TSLA240726C002225002024-07-19 3:52PM EDT222.5021.1520.4522.20-8.85-29.50%14840986.50%
TSLA240726C002250002024-07-19 3:56PM EDT225.0019.9519.1519.90-7.70-27.85%8082,77885.84%
TSLA240726C002275002024-07-19 3:56PM EDT227.5018.2517.5019.80-7.40-28.85%50416692.36%
TSLA240726C002300002024-07-19 3:58PM EDT230.0016.3516.0016.55-8.20-33.40%1,4633,12185.49%
TSLA240726C002325002024-07-19 3:59PM EDT232.5014.7514.4516.75-6.85-31.71%25017691.80%
TSLA240726C002350002024-07-19 3:59PM EDT235.0013.3813.0513.50-7.17-34.89%2,4971,60784.39%
TSLA240726C002375002024-07-19 3:59PM EDT237.5012.0012.0012.30-7.55-38.62%2,38731985.71%
TSLA240726C002400002024-07-19 3:59PM EDT240.0010.9510.8011.10-6.50-37.25%17,2525,62685.75%
TSLA240726C002425002024-07-19 3:59PM EDT242.509.609.709.90-6.54-40.52%8,76389885.52%
TSLA240726C002450002024-07-19 3:59PM EDT245.008.808.658.85-5.78-39.64%12,6833,00985.40%
TSLA240726C002475002024-07-19 3:59PM EDT247.507.857.707.90-5.50-41.20%4,9912,81985.41%
TSLA240726C002500002024-07-19 3:59PM EDT250.006.956.857.05-5.20-42.80%24,5658,89785.57%
TSLA240726C002525002024-07-19 3:59PM EDT252.506.156.056.20-4.80-43.84%4,9263,49485.33%
TSLA240726C002550002024-07-19 3:59PM EDT255.005.375.305.50-4.63-46.30%9,4546,72585.29%
TSLA240726C002575002024-07-19 3:59PM EDT257.504.704.704.85-4.30-47.78%4,1393,22185.52%
TSLA240726C002600002024-07-19 3:59PM EDT260.004.104.104.25-4.00-49.38%14,13510,05185.40%
TSLA240726C002625002024-07-19 3:59PM EDT262.503.653.553.70-3.55-49.31%2,4712,47585.18%
TSLA240726C002650002024-07-19 3:59PM EDT265.003.203.103.30-3.25-50.39%38,59411,42085.64%
TSLA240726C002675002024-07-19 3:59PM EDT267.502.792.702.84-3.01-51.90%2,4504,79385.52%
TSLA240726C002700002024-07-19 3:59PM EDT270.002.462.332.47-2.64-51.76%10,20411,92585.55%
TSLA240726C002725002024-07-19 3:59PM EDT272.502.102.012.12-2.44-53.74%2,2621,49885.45%
TSLA240726C002750002024-07-19 3:59PM EDT275.001.801.731.84-2.23-55.33%10,0724,69685.57%
TSLA240726C002775002024-07-19 3:58PM EDT277.501.581.491.59-1.99-55.74%1,19473285.69%
TSLA240726C002800002024-07-19 3:59PM EDT280.001.301.271.36-1.81-58.20%7,90810,68185.64%
TSLA240726C002825002024-07-19 3:59PM EDT282.501.101.091.17-1.66-60.14%1,3311,57485.79%
TSLA240726C002850002024-07-19 3:59PM EDT285.000.950.930.99-1.47-60.74%5,4605,01785.74%
TSLA240726C002875002024-07-19 3:59PM EDT287.500.870.800.87-1.29-59.72%1,2182,21686.23%
TSLA240726C002900002024-07-19 3:59PM EDT290.000.700.680.75-1.14-61.96%4,5805,91886.38%
TSLA240726C002950002024-07-19 3:59PM EDT295.000.540.500.55-0.87-61.70%2,2238,20986.87%
TSLA240726C003000002024-07-19 3:59PM EDT300.000.380.370.39-0.69-64.49%20,06318,33987.21%
TSLA240726C003050002024-07-19 3:59PM EDT305.000.300.260.30-0.53-63.86%2,0403,40087.79%
TSLA240726C003100002024-07-19 3:59PM EDT310.000.220.200.23-0.41-65.08%3,3284,86789.06%
TSLA240726C003150002024-07-19 3:59PM EDT315.000.160.150.17-0.30-65.22%3,2342,62989.84%
TSLA240726C003200002024-07-19 3:59PM EDT320.000.110.100.12-0.23-67.65%3,7403,29489.65%
TSLA240726C003250002024-07-19 3:59PM EDT325.000.100.080.10-0.17-62.96%3,0242,57091.41%
TSLA240726C003300002024-07-19 3:59PM EDT330.000.070.060.07-0.14-66.67%2,3827,81991.80%
TSLA240726C003350002024-07-19 3:59PM EDT335.000.060.050.07-0.09-60.00%7822,22594.73%
TSLA240726C003400002024-07-19 3:59PM EDT340.000.040.020.04-0.07-63.64%7803,62791.41%
TSLA240726C003450002024-07-19 3:52PM EDT345.000.040.030.04-0.06-60.00%3,2541,76696.09%
TSLA240726C003500002024-07-19 3:59PM EDT350.000.030.020.03-0.05-62.50%4,2294,70296.88%
TSLA240726C003550002024-07-19 3:33PM EDT355.000.030.010.04-0.03-50.00%3661,15899.61%
TSLA240726C003600002024-07-19 3:33PM EDT360.000.020.010.03-0.03-60.00%551,956100.78%
TSLA240726C003650002024-07-19 3:52PM EDT365.000.010.010.03-0.03-75.00%3681,235103.91%
TSLA240726C003700002024-07-19 3:52PM EDT370.000.010.010.03-0.02-66.67%1042,764107.03%
TSLA240726C003750002024-07-19 2:31PM EDT375.000.020.010.02-0.01-33.33%431,846107.03%
TSLA240726C003800002024-07-19 3:44PM EDT380.000.010.000.01-0.01-50.00%1401,219100.00%
TSLA240726C003850002024-07-19 3:31PM EDT385.000.010.000.02-0.01-50.00%23247109.38%
TSLA240726C003900002024-07-19 3:10PM EDT390.000.010.000.01-0.01-50.00%53732106.25%
TSLA240726C003950002024-07-19 11:41AM EDT395.000.010.000.010.00-255464109.38%
TSLA240726C004000002024-07-19 3:13PM EDT400.000.010.000.01-0.01-50.00%2,1424,846109.38%
TSLA240726C004100002024-07-19 11:11AM EDT410.000.010.000.01-0.01-50.00%155181115.63%
TSLA240726C004200002024-07-19 9:30AM EDT420.000.020.000.01+0.01+100.00%5271118.75%
TSLA240726C004300002024-07-18 2:40PM EDT430.000.010.000.010.00-128262125.00%
TSLA240726C004400002024-07-18 11:08AM EDT440.000.010.000.01-0.01-50.00%194128.13%
TSLA240726C004500002024-07-19 10:39AM EDT450.000.010.000.010.00-34,870134.38%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P000750002024-07-19 1:42PM EDT75.000.010.000.010.00-3101250.00%
TSLA240726P000800002024-07-18 12:01PM EDT80.000.010.000.010.00-180237.50%
TSLA240726P000850002024-07-17 11:55AM EDT85.000.010.000.010.00-268225.00%
TSLA240726P000900002024-07-16 11:56AM EDT90.000.010.000.010.00-19433212.50%
TSLA240726P000950002024-07-19 3:58PM EDT95.000.010.000.010.00-2,073394200.00%
TSLA240726P001000002024-07-19 3:49PM EDT100.000.020.010.02+0.01+100.00%3513,415207.81%
TSLA240726P001050002024-07-19 3:26PM EDT105.000.020.010.02+0.01+100.00%21990196.88%
TSLA240726P001100002024-07-19 2:38PM EDT110.000.020.010.02+0.01+100.00%361,667185.94%
TSLA240726P001150002024-07-19 3:42PM EDT115.000.020.010.03+0.01+100.00%233,998179.69%
TSLA240726P001200002024-07-19 3:44PM EDT120.000.020.020.060.00-3,0251,152182.03%
TSLA240726P001250002024-07-19 3:39PM EDT125.000.040.030.05+0.01+33.33%1671,456171.88%
TSLA240726P001300002024-07-19 3:46PM EDT130.000.040.030.06+0.01+33.33%1,4141,130164.06%
TSLA240726P001350002024-07-19 3:41PM EDT135.000.060.060.08+0.03+100.00%7,1821,190162.50%
TSLA240726P001400002024-07-19 3:58PM EDT140.000.060.050.09+0.01+20.00%7,8061,292152.73%
TSLA240726P001450002024-07-19 3:54PM EDT145.000.070.060.08+0.02+40.00%3,0853,763143.75%
TSLA240726P001500002024-07-19 3:59PM EDT150.000.080.060.08+0.01+14.29%2,7262,705134.77%
TSLA240726P001550002024-07-19 3:41PM EDT155.000.080.080.100.00-6003,806129.69%
TSLA240726P001600002024-07-19 3:59PM EDT160.000.100.070.10+0.01+11.11%1,1601,774120.31%
TSLA240726P001650002024-07-19 3:56PM EDT165.000.100.090.120.00-5252,852114.84%
TSLA240726P001700002024-07-19 3:53PM EDT170.000.130.110.14+0.02+18.18%3,0564,495109.18%
TSLA240726P001750002024-07-19 3:50PM EDT175.000.140.140.150.00-8002,573102.93%
TSLA240726P001800002024-07-19 3:59PM EDT180.000.190.180.19+0.01+5.56%6,1849,38498.05%
TSLA240726P001850002024-07-19 3:59PM EDT185.000.250.240.27+0.02+8.70%2,7002,51794.34%
TSLA240726P001900002024-07-19 3:59PM EDT190.000.350.330.35+0.07+25.00%4,1205,08690.23%
TSLA240726P001950002024-07-19 3:59PM EDT195.000.510.490.53+0.11+27.50%1,8994,25688.04%
TSLA240726P002000002024-07-19 3:59PM EDT200.000.780.740.79+0.22+39.29%12,6278,97686.18%
TSLA240726P002050002024-07-19 3:59PM EDT205.001.181.141.19+0.37+45.68%4,3433,60985.11%
TSLA240726P002100002024-07-19 3:59PM EDT210.001.781.701.78+0.61+52.14%4,8835,20284.30%
TSLA240726P002150002024-07-19 3:59PM EDT215.002.592.472.61+0.86+49.71%5,4634,95283.69%
TSLA240726P002200002024-07-19 3:59PM EDT220.003.693.603.75+1.31+55.04%12,2806,19983.89%
TSLA240726P002225002024-07-19 3:58PM EDT222.504.404.204.40+1.53+53.31%1,94491483.41%
TSLA240726P002250002024-07-19 3:59PM EDT225.005.125.005.20+1.81+54.68%4,7133,54883.83%
TSLA240726P002275002024-07-19 3:59PM EDT227.506.005.806.00+2.05+51.90%1,19193583.47%
TSLA240726P002300002024-07-19 3:59PM EDT230.006.906.806.95+2.34+51.32%13,7058,29283.85%
TSLA240726P002325002024-07-19 3:59PM EDT232.507.807.758.00+2.59+49.71%2,0201,25883.69%
TSLA240726P002350002024-07-19 3:59PM EDT235.009.058.909.10+2.95+48.36%7,4664,54583.81%
TSLA240726P002375002024-07-19 3:59PM EDT237.5010.2010.1510.30+3.24+46.55%6,61091084.00%
TSLA240726P002400002024-07-19 3:59PM EDT240.0011.5511.4511.65+3.57+44.74%22,7689,37384.25%
TSLA240726P002425002024-07-19 3:59PM EDT242.5012.8012.8013.00+3.95+44.63%5,5281,13484.01%
TSLA240726P002450002024-07-19 3:58PM EDT245.0014.2314.0514.65+4.08+40.20%8,3754,60183.89%
TSLA240726P002475002024-07-19 3:59PM EDT247.5015.7415.5516.50+4.41+38.92%3,6801,68684.84%
TSLA240726P002500002024-07-19 3:59PM EDT250.0017.6717.1017.90+5.12+40.80%8,7538,10483.59%
TSLA240726P002525002024-07-19 3:58PM EDT252.5019.1518.9519.60+5.14+36.69%1,0702,55484.11%
TSLA240726P002550002024-07-19 3:59PM EDT255.0020.9320.5021.30+5.53+35.91%2,9433,15082.74%
TSLA240726P002575002024-07-19 3:38PM EDT257.5022.9521.8023.30+5.83+34.05%5761,38880.81%
TSLA240726P002600002024-07-19 3:58PM EDT260.0025.0024.3525.20+6.27+33.48%6853,10283.55%
TSLA240726P002625002024-07-19 3:39PM EDT262.5026.5726.2527.30+6.97+35.56%11982783.69%
TSLA240726P002650002024-07-19 3:59PM EDT265.0028.8027.9529.50+6.33+28.17%2931,40882.73%
TSLA240726P002675002024-07-19 3:33PM EDT267.5030.0528.8031.65+5.25+21.17%3315375.49%
TSLA240726P002700002024-07-19 3:59PM EDT270.0033.0031.2533.45+7.30+28.40%23950274.51%
TSLA240726P002725002024-07-19 3:39PM EDT272.5034.6034.7535.90+9.35+37.03%1518784.94%
TSLA240726P002750002024-07-19 3:59PM EDT275.0038.0036.1538.05+8.45+28.60%5434778.27%
TSLA240726P002775002024-07-18 2:47PM EDT277.5039.3537.9040.35+8.20+26.32%12673.14%
TSLA240726P002800002024-07-19 3:13PM EDT280.0041.7041.6042.40+8.25+24.66%1062,62383.67%
TSLA240726P002825002024-07-18 3:55PM EDT282.5045.4042.7045.20+9.90+27.89%16275.64%
TSLA240726P002850002024-07-19 3:44PM EDT285.0046.1546.2047.50+6.80+17.28%5269587.57%
TSLA240726P002875002024-07-19 12:36PM EDT287.5049.7047.7049.90+8.73+21.31%52877.59%
TSLA240726P002900002024-07-19 1:03PM EDT290.0051.2050.4552.45+9.10+21.62%5460484.72%
TSLA240726P002950002024-07-18 1:25PM EDT295.0041.4855.5057.150.00-439786.87%
TSLA240726P003000002024-07-19 3:10PM EDT300.0061.0060.3061.75+9.65+18.79%1367480.08%
TSLA240726P003050002024-07-18 3:57PM EDT305.0063.8565.4067.10+7.45+13.21%65495.02%
TSLA240726P003100002024-07-19 10:04AM EDT310.0067.1070.3572.05+5.95+9.73%48098.14%
TSLA240726P003150002024-07-18 11:05AM EDT315.0061.4772.9577.100.00-1155128.91%
TSLA240726P003200002024-07-19 11:02AM EDT320.0076.0578.2581.95+5.10+7.19%181130.96%
TSLA240726P003250002024-07-18 10:00AM EDT325.0083.1583.2087.10+9.62+13.08%2117139.80%
TSLA240726P003300002024-07-19 3:37PM EDT330.0090.5588.2591.95+12.25+15.64%2554141.41%
TSLA240726P003350002024-07-18 1:26PM EDT335.0079.6193.0097.100.00-10150.15%
TSLA240726P003400002024-07-18 3:13PM EDT340.0092.1098.25102.000.00-1900152.69%
TSLA240726P003450002024-07-16 11:51AM EDT345.0091.40103.00107.100.00-110160.06%
TSLA240726P003500002024-07-19 3:49PM EDT350.00110.61108.25112.00+9.42+9.31%55162.26%
TSLA240726P003550002024-07-19 3:49PM EDT355.00115.63113.00117.10+9.45+8.90%50169.53%
TSLA240726P003600002024-07-18 3:53PM EDT360.00111.23118.25122.000.00-30171.44%
TSLA240726P003650002024-07-19 3:37PM EDT365.00125.53123.00127.05+9.23+7.94%2310177.25%
TSLA240726P003700002024-07-18 3:54PM EDT370.00130.52128.25132.00+9.23+7.61%90180.22%
TSLA240726P003750002024-07-19 3:37PM EDT375.00135.51133.00137.10+9.22+7.30%2731187.30%
TSLA240726P003800002024-07-18 3:54PM EDT380.00140.58138.25142.00+9.28+7.07%100188.67%
TSLA240726P003900002024-07-18 10:12AM EDT390.00135.85148.25152.000.00-20196.88%
TSLA240726P004000002024-07-11 10:28AM EDT400.00133.25158.25162.000.00--0204.74%
TSLA240726P004300002024-07-15 11:17AM EDT430.00168.00188.25192.100.00-100229.98%
TSLA240726P004500002024-07-19 10:33AM EDT450.00209.00208.25212.10+11.95+6.06%10243.75%