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
239,08 -0,12 (-0,05%)
Después del cierre: 04:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241115C000500002024-07-09 11:24AM EDT50.00209.64188.85193.750.00-37167.68%
TSLA241115C000550002024-07-19 1:31PM EDT55.00185.20183.90189.15+43.95+31.12%10161.08%
TSLA241115C000600002024-07-10 12:25PM EDT60.00204.40179.10183.950.00-23151.83%
TSLA241115C000700002024-07-15 10:11AM EDT70.00194.10169.35173.900.00-18136.94%
TSLA241115C000750002024-07-05 10:17AM EDT75.00173.56164.40169.650.00-610134.28%
TSLA241115C000800002024-07-05 10:17AM EDT80.00168.83159.60164.150.00-45125.78%
TSLA241115C000850002024-07-18 9:30AM EDT85.00169.35154.65159.950.00-14123.57%
TSLA241115C000900002024-07-15 10:12AM EDT90.00175.18149.90154.750.00-617117.63%
TSLA241115C000950002024-04-25 11:28AM EDT95.0077.1487.5088.900.00-210.00%
TSLA241115C001000002024-07-19 2:13PM EDT100.00142.00140.65143.20-15.65-9.93%2307102.88%
TSLA241115C001050002024-07-12 3:35PM EDT105.00148.15135.30140.600.00-1280105.79%
TSLA241115C001100002024-07-15 9:50AM EDT110.00152.90130.60135.450.00-468101.15%
TSLA241115C001150002024-07-15 9:50AM EDT115.00147.90126.40129.000.00-434393.99%
TSLA241115C001200002024-07-15 9:30AM EDT120.00137.90121.35125.250.00-219993.18%
TSLA241115C001250002024-07-15 10:29AM EDT125.00143.50116.65120.800.00-315891.02%
TSLA241115C001300002024-07-15 10:56AM EDT130.00136.85112.05116.300.00-212188.89%
TSLA241115C001350002024-07-12 12:20PM EDT135.00118.20107.35111.450.00-3716085.57%
TSLA241115C001400002024-07-16 10:08AM EDT140.00110.55103.00104.650.00-201,13078.42%
TSLA241115C001450002024-07-19 1:33PM EDT145.0099.8598.10100.15-11.02-9.94%222875.75%
TSLA241115C001500002024-07-19 11:36AM EDT150.0096.0693.9595.50-12.78-11.74%157874.37%
TSLA241115C001550002024-07-17 11:39AM EDT155.0090.4688.7091.15-9.79-9.77%321971.18%
TSLA241115C001600002024-07-19 2:42PM EDT160.0085.7785.1586.75-9.28-9.76%1386971.16%
TSLA241115C001650002024-07-19 1:33PM EDT165.0082.2580.5082.30-10.29-11.12%272268.77%
TSLA241115C001700002024-07-19 3:37PM EDT170.0078.0076.8078.00-10.00-11.36%798068.13%
TSLA241115C001750002024-07-19 12:04PM EDT175.0074.6473.0573.80-10.79-12.63%112,56467.29%
TSLA241115C001800002024-07-19 11:26AM EDT180.0070.5069.0570.10-7.33-9.42%33,53266.57%
TSLA241115C001850002024-07-19 12:37PM EDT185.0065.4065.1065.90-9.08-12.19%896465.01%
TSLA241115C001900002024-07-19 12:40PM EDT190.0062.3361.6062.30-8.07-11.46%53,32464.62%
TSLA241115C001950002024-07-19 3:59PM EDT195.0058.1557.8058.70-8.10-12.23%42,95963.61%
TSLA241115C002000002024-07-19 3:50PM EDT200.0054.9054.6055.45-8.00-12.72%236,08463.49%
TSLA241115C002050002024-07-19 3:32PM EDT205.0052.5551.2052.55-8.37-13.74%441,50963.25%
TSLA241115C002100002024-07-19 3:42PM EDT210.0049.1947.9048.85-6.23-11.24%293,63862.02%
TSLA241115C002150002024-07-19 1:10PM EDT215.0045.9545.2046.05-10.00-17.87%689962.14%
TSLA241115C002200002024-07-19 2:44PM EDT220.0043.0042.4043.25-7.30-14.51%684,00261.89%
TSLA241115C002250002024-07-19 3:53PM EDT225.0040.5239.7041.05-7.15-15.00%431,30362.09%
TSLA241115C002300002024-07-19 3:33PM EDT230.0038.1837.2037.70-11.12-22.56%2783,36661.14%
TSLA241115C002350002024-07-19 3:30PM EDT235.0035.8934.8036.25-10.06-21.89%841,52561.87%
TSLA241115C002400002024-07-19 3:37PM EDT240.0033.3032.7533.15-6.25-15.80%1201,90261.15%
TSLA241115C002450002024-07-19 3:37PM EDT245.0031.0530.6531.05-6.54-17.40%1771,37961.11%
TSLA241115C002500002024-07-19 3:55PM EDT250.0029.0028.6529.15-5.70-16.43%3454,88661.13%
TSLA241115C002550002024-07-19 3:59PM EDT255.0027.0526.7527.15-5.30-16.38%1011,04060.96%
TSLA241115C002600002024-07-19 3:55PM EDT260.0025.5524.9525.35-5.55-17.85%2131,79060.86%
TSLA241115C002650002024-07-19 3:52PM EDT265.0023.6023.3023.60-5.65-19.32%776,40760.77%
TSLA241115C002700002024-07-19 3:51PM EDT270.0022.1921.7022.05-4.61-17.20%2102,40860.73%
TSLA241115C002750002024-07-19 3:43PM EDT275.0020.5020.2520.60-5.25-20.39%2831,03760.74%
TSLA241115C002800002024-07-19 3:42PM EDT280.0019.4018.9019.30-4.30-18.14%2171,38660.83%
TSLA241115C002850002024-07-19 2:11PM EDT285.0018.0517.6518.05-4.29-19.20%152,58160.90%
TSLA241115C002900002024-07-19 1:26PM EDT290.0016.8516.4516.75-4.65-21.63%3391,31360.82%
TSLA241115C002950002024-07-19 3:19PM EDT295.0015.9215.3515.75-3.37-17.47%2078960.98%
TSLA241115C003000002024-07-19 3:59PM EDT300.0014.5914.3014.65-3.81-20.71%5864,99760.96%
TSLA241115C003050002024-07-19 10:01AM EDT305.0014.0113.3513.70-2.79-16.61%4470761.05%
TSLA241115C003100002024-07-19 2:18PM EDT310.0012.7012.4512.85-3.20-20.13%691,00661.16%
TSLA241115C003150002024-07-19 12:45PM EDT315.0012.0011.6512.00-3.40-22.08%2834761.27%
TSLA241115C003200002024-07-19 2:49PM EDT320.0011.1010.8511.20-3.00-21.28%7278761.30%
TSLA241115C003250002024-07-19 3:43PM EDT325.0010.4510.1510.45-3.10-22.88%6,96111,50561.39%
TSLA241115C003300002024-07-19 3:59PM EDT330.009.759.509.80-2.85-22.62%1502,12861.54%
TSLA241115C003350002024-07-19 9:38AM EDT335.0010.008.859.25-1.70-14.53%358661.71%
TSLA241115C003400002024-07-19 2:16PM EDT340.008.648.308.65-4.16-32.50%217661.84%
TSLA241115C003450002024-07-19 1:52PM EDT345.008.247.758.10-2.31-21.90%718861.93%
TSLA241115C003500002024-07-19 3:50PM EDT350.007.457.307.55-2.25-23.20%4132,70762.06%
TSLA241115C003550002024-07-19 10:03AM EDT355.007.856.807.15-2.10-21.11%120362.24%
TSLA241115C003600002024-07-19 1:23PM EDT360.006.506.406.70-3.40-34.34%131,75462.40%
TSLA241115C003650002024-07-19 3:20PM EDT365.006.316.006.30-3.84-37.83%101,82862.55%
TSLA241115C003700002024-07-19 3:20PM EDT370.005.945.605.90-1.93-24.52%1134862.62%
TSLA241115C003750002024-07-19 2:08PM EDT375.005.605.255.55-2.50-30.86%1551162.76%
TSLA241115C003800002024-07-19 3:35PM EDT380.005.204.955.25-1.60-23.53%522362.99%
TSLA241115C003850002024-07-16 3:25PM EDT385.008.134.654.950.00-712963.16%
TSLA241115C003900002024-07-18 11:01AM EDT390.004.724.354.60-2.28-32.57%325363.16%
TSLA241115C003950002024-07-17 10:37AM EDT395.004.904.104.35-2.00-28.99%213163.37%
TSLA241115C004000002024-07-19 3:32PM EDT400.004.103.904.10-1.15-21.90%1061,80263.60%
TSLA241115C004050002024-07-19 10:08AM EDT405.004.003.653.85-1.75-30.43%157663.68%
TSLA241115C004100002024-07-19 10:11AM EDT410.004.103.503.65-1.10-21.15%385564.00%
TSLA241115C004150002024-07-19 3:20PM EDT415.003.503.253.50-1.05-23.08%1833064.16%
TSLA241115C004200002024-07-19 2:47PM EDT420.003.153.103.25-1.22-27.92%791464.27%
TSLA241115C004250002024-07-19 12:21PM EDT425.003.002.933.10-1.92-39.02%1417164.51%
TSLA241115C004300002024-07-19 3:26PM EDT430.002.932.792.90-1.12-27.65%9083064.65%
TSLA241115C004350002024-07-16 3:11PM EDT435.002.652.592.76-2.16-44.91%11464.73%
TSLA241115C004400002024-07-19 3:28PM EDT440.002.592.462.61-0.91-26.00%23564.91%
TSLA241115C004450002024-07-18 3:41PM EDT445.003.352.322.490.00-12465.10%
TSLA241115C004500002024-07-19 1:14PM EDT450.002.312.202.37-1.44-38.40%614065.31%
TSLA241115C004550002024-07-16 9:59AM EDT455.003.622.092.250.00-46165.49%
TSLA241115C004600002024-07-16 12:08PM EDT460.003.602.032.110.00-6946965.72%
TSLA241115C004700002024-07-19 1:53PM EDT470.001.951.801.93-1.66-45.98%76566.05%
TSLA241115C004800002024-07-18 1:01PM EDT480.001.701.651.74-1.19-41.18%115066.46%
TSLA241115C004900002024-07-19 12:10PM EDT490.001.601.501.59-0.95-37.25%1713666.87%
TSLA241115C005000002024-07-19 3:00PM EDT500.001.441.381.44-0.52-26.53%21960167.26%
TSLA241115C005100002024-07-19 12:28PM EDT510.001.301.231.34-0.50-27.78%11867.62%
TSLA241115C005200002024-07-19 10:00AM EDT520.001.191.151.21-0.81-40.50%394368.03%
TSLA241115C005300002024-07-19 1:34PM EDT530.001.141.041.12-0.42-26.92%423268.38%
TSLA241115C005400002024-07-19 3:59PM EDT540.000.960.951.02-0.72-42.86%5567968.68%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241115P000500002024-07-19 3:21PM EDT50.000.080.060.10+0.01+14.29%201,606103.32%
TSLA241115P000550002024-07-02 11:56AM EDT55.000.090.080.110.00-1042199.02%
TSLA241115P000600002024-07-12 3:22PM EDT60.000.110.100.140.00-1012295.70%
TSLA241115P000650002024-07-19 9:31AM EDT65.000.140.130.17-0.01-6.67%131192.77%
TSLA241115P000700002024-07-19 3:24PM EDT70.000.170.160.20+0.01+6.25%269289.55%
TSLA241115P000750002024-07-19 9:41AM EDT75.000.200.190.24-0.01-4.76%174686.62%
TSLA241115P000800002024-07-18 12:19PM EDT80.000.240.230.27+0.01+4.35%11,04183.69%
TSLA241115P000850002024-07-19 9:42AM EDT85.000.280.280.320.00-191581.25%
TSLA241115P000900002024-07-18 12:08PM EDT90.000.320.330.360.00-82,32278.56%
TSLA241115P000950002024-07-18 9:55AM EDT95.000.390.400.440.00-32,35976.66%
TSLA241115P001000002024-07-19 2:38PM EDT100.000.490.480.52+0.03+6.52%66617,10874.66%
TSLA241115P001050002024-07-17 12:38PM EDT105.000.540.560.610.00-31,70972.61%
TSLA241115P001100002024-07-18 12:09PM EDT110.000.620.670.720.00-235,57270.85%
TSLA241115P001150002024-07-19 1:43PM EDT115.000.850.800.86+0.11+14.86%12,62669.29%
TSLA241115P001200002024-07-19 3:58PM EDT120.000.960.951.01+0.13+15.66%213,93167.70%
TSLA241115P001250002024-07-19 11:52AM EDT125.001.151.131.19+0.15+15.00%163,60766.24%
TSLA241115P001300002024-07-19 3:45PM EDT130.001.361.341.41+0.16+13.33%1708,18764.92%
TSLA241115P001350002024-07-19 10:34AM EDT135.001.541.591.66+0.07+4.76%43,32563.65%
TSLA241115P001400002024-07-19 3:55PM EDT140.001.901.861.96+0.27+16.56%436,64962.40%
TSLA241115P001450002024-07-19 3:49PM EDT145.002.272.212.31+0.27+13.50%284,04861.37%
TSLA241115P001500002024-07-19 3:55PM EDT150.002.672.652.70+0.39+17.11%514,67760.44%
TSLA241115P001550002024-07-19 3:49PM EDT155.003.153.103.20+0.40+14.55%122,68959.53%
TSLA241115P001600002024-07-19 3:49PM EDT160.003.753.653.80+0.60+19.05%334,48458.83%
TSLA241115P001650002024-07-19 3:49PM EDT165.004.404.254.45+0.74+20.22%297,56258.02%
TSLA241115P001700002024-07-19 3:57PM EDT170.005.005.005.25+0.60+13.64%516,27657.50%
TSLA241115P001750002024-07-19 3:55PM EDT175.005.895.856.15+1.34+29.45%643,03757.00%
TSLA241115P001800002024-07-19 3:59PM EDT180.006.926.807.10+1.02+17.29%714,69956.42%
TSLA241115P001850002024-07-19 3:35PM EDT185.008.107.958.25+1.29+18.94%351,57156.13%
TSLA241115P001900002024-07-19 3:59PM EDT190.009.409.209.45+1.55+19.75%1052,29755.72%
TSLA241115P001950002024-07-19 1:59PM EDT195.0010.6010.6010.85+1.36+14.72%251,74355.45%
TSLA241115P002000002024-07-19 3:59PM EDT200.0012.1812.1012.40+1.88+18.25%1792,79855.17%
TSLA241115P002050002024-07-19 3:55PM EDT205.0013.6813.7514.10+1.68+14.00%34350454.93%
TSLA241115P002100002024-07-19 3:43PM EDT210.0015.5015.6015.85+2.00+14.81%5212,21054.67%
TSLA241115P002150002024-07-19 3:39PM EDT215.0017.4017.5517.85+2.79+19.10%2912,09054.49%
TSLA241115P002200002024-07-19 3:19PM EDT220.0019.6019.6519.95+2.56+15.02%61565054.28%
TSLA241115P002250002024-07-19 3:53PM EDT225.0021.8721.9022.20+2.82+14.80%70489854.09%
TSLA241115P002300002024-07-19 3:55PM EDT230.0024.5024.2024.65+3.20+15.02%33790153.88%
TSLA241115P002350002024-07-19 3:40PM EDT235.0026.4926.8527.15+2.94+12.48%30866753.79%
TSLA241115P002400002024-07-19 3:37PM EDT240.0029.3229.4029.85+3.22+12.34%3904,16653.54%
TSLA241115P002450002024-07-19 2:47PM EDT245.0032.8032.3032.70+4.35+15.29%1241,56953.51%
TSLA241115P002500002024-07-19 3:42PM EDT250.0034.9135.2035.65+3.80+12.21%1452,84853.33%
TSLA241115P002550002024-07-19 1:53PM EDT255.0037.9038.3538.75+4.27+12.70%5036653.29%
TSLA241115P002600002024-07-19 12:40PM EDT260.0042.6341.3541.90+5.73+15.53%2642652.94%
TSLA241115P002650002024-07-19 1:43PM EDT265.0045.4044.9045.35+5.60+14.07%10564053.16%
TSLA241115P002700002024-07-19 1:43PM EDT270.0048.8548.3048.65+5.43+12.51%5946152.90%
TSLA241115P002750002024-07-19 12:24PM EDT275.0052.2351.6052.20+5.63+12.08%897652.57%
TSLA241115P002800002024-07-19 12:50PM EDT280.0056.5454.8556.00+5.99+11.85%815352.22%
TSLA241115P002850002024-07-18 1:54PM EDT285.0050.1055.8060.450.00-145550.00%
TSLA241115P002900002024-07-19 1:42PM EDT290.0063.4359.3564.15+9.14+16.84%18654.35%
TSLA241115P002950002024-07-17 2:19PM EDT295.0061.3862.8568.200.00-193854.58%
TSLA241115P003000002024-07-19 10:18AM EDT300.0068.5069.2571.75+7.60+12.48%424550.83%
TSLA241115P003050002024-07-15 9:42AM EDT305.0063.4570.9575.850.00-113153.57%
TSLA241115P003100002024-07-15 9:55AM EDT310.0065.7276.9580.200.00-51450.13%
TSLA241115P003150002024-07-12 1:57PM EDT315.0076.4580.0084.500.00-181854.15%
TSLA241115P003200002024-07-15 12:41PM EDT320.0073.7084.0588.750.00-16454.07%
TSLA241115P003250002024-07-17 12:50PM EDT325.0085.0090.8093.150.00-32151.10%
TSLA241115P003300002024-07-15 1:01PM EDT330.0082.3094.1097.350.00-1953.70%
TSLA241115P003350002024-07-12 10:47AM EDT335.0093.2097.50101.900.00-252653.99%
TSLA241115P003400002024-07-18 1:13PM EDT340.0091.95101.85106.250.00-123153.59%
TSLA241115P003450002024-07-17 12:05PM EDT345.00103.35107.55110.850.00-1453.79%
TSLA241115P003500002024-07-15 2:42PM EDT350.00114.85111.05115.25+14.20+14.11%129153.24%
TSLA241115P003550002024-07-16 12:12PM EDT355.00119.45115.35119.95+10.45+9.59%71453.54%
TSLA241115P003600002024-07-18 1:13PM EDT360.00109.35122.60124.500.00-22253.20%
TSLA241115P003650002024-07-09 3:23PM EDT365.00109.52124.80129.200.00--153.30%
TSLA241115P003700002024-07-09 9:35AM EDT370.00120.47129.75134.000.00-1153.71%
TSLA241115P003750002024-07-02 1:32PM EDT375.00148.90134.15138.900.00--754.46%
TSLA241115P003800002024-07-02 11:41AM EDT380.00152.05139.25143.550.00--154.08%
TSLA241115P003850002024-07-09 2:09PM EDT385.00126.39143.70148.500.00-14154.96%
TSLA241115P003900002024-07-18 11:04AM EDT390.00138.07148.80153.000.00-1953.60%
TSLA241115P003950002024-07-15 9:30AM EDT395.00143.44153.30158.050.00-5554.90%
TSLA241115P004000002024-07-19 3:29PM EDT400.00160.28158.50162.75+9.48+6.29%26654.30%
TSLA241115P004050002024-07-03 12:20PM EDT405.00162.30162.95167.900.00--2756.12%
TSLA241115P004200002024-07-17 2:31PM EDT420.00172.76178.00182.450.00-12656.30%
TSLA241115P004300002024-07-05 3:59PM EDT430.00180.00187.45192.450.00-252558.08%
TSLA241115P004400002024-07-05 10:16AM EDT440.00193.90197.35202.450.00-10210159.81%
TSLA241115P004450002024-07-05 10:16AM EDT445.00198.75202.00207.450.00-4260.67%
TSLA241115P004500002024-07-10 2:40PM EDT450.00186.05207.30212.300.00--160.46%
TSLA241115P004550002024-07-10 2:40PM EDT455.00190.85212.00217.400.00--661.98%
TSLA241115P004600002024-07-05 1:46PM EDT460.00212.46217.35222.300.00-9862.07%
TSLA241115P004700002024-07-08 11:47AM EDT470.00212.90227.35232.300.00--5363.64%
TSLA241115P005000002024-07-15 10:57AM EDT500.00236.87257.35262.300.00-14268.09%