Mercados españoles cerrados en 5 hrs 45 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
215,99-30,39 (-12,33%)
Al cierre: 04:00PM EDT
212,25 -3,74 (-1,73%)
Antes de la apertura: 05:45AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250321C000500002024-07-24 9:37AM EDT50.00174.000.000.000.00-10000.00%
TSLA250321C000550002024-06-28 11:17AM EDT55.00148.900.000.000.00-6000.00%
TSLA250321C000600002024-07-10 10:22AM EDT60.00203.110.000.000.00-1000.00%
TSLA250321C000650002024-07-10 10:30AM EDT65.00196.250.000.000.00-100.00%
TSLA250321C000700002024-07-24 10:49AM EDT70.00151.150.000.000.00-100.00%
TSLA250321C000750002024-07-17 12:26PM EDT75.00176.880.000.000.00-1000.00%
TSLA250321C000800002024-07-18 3:40PM EDT80.00173.500.000.000.00-100.00%
TSLA250321C000850002024-07-12 2:27PM EDT85.00169.870.000.000.00-200.00%
TSLA250321C000900002024-07-08 10:12AM EDT90.00167.900.000.000.00-100.00%
TSLA250321C000950002024-07-22 10:10AM EDT95.00156.930.000.000.00-500.00%
TSLA250321C001000002024-07-24 2:17PM EDT100.00125.100.000.000.00-3800.00%
TSLA250321C001050002024-07-12 12:14PM EDT105.00149.800.000.000.00-200.00%
TSLA250321C001100002024-07-24 12:53PM EDT110.00116.500.000.000.00-100.00%
TSLA250321C001150002024-07-24 12:55PM EDT115.00112.800.000.000.00-1000.00%
TSLA250321C001200002024-07-24 11:34AM EDT120.00106.500.000.000.00-200.00%
TSLA250321C001250002024-07-24 10:43AM EDT125.00100.300.000.000.00-100.00%
TSLA250321C001300002024-07-23 3:59PM EDT130.00124.400.000.000.00-1200.00%
TSLA250321C001350002024-07-24 10:01AM EDT135.0091.000.000.000.00-200.00%
TSLA250321C001400002024-07-24 3:24PM EDT140.0089.000.000.000.00-100.00%
TSLA250321C001450002024-07-24 2:03PM EDT145.0085.250.000.000.00-400.00%
TSLA250321C001500002024-07-24 12:45PM EDT150.0082.670.000.000.00-300.00%
TSLA250321C001550002024-07-22 12:08PM EDT155.00104.750.000.000.00-200.00%
TSLA250321C001600002024-07-24 1:37PM EDT160.0075.420.000.000.00-1300.00%
TSLA250321C001650002024-07-24 10:58AM EDT165.0069.600.000.000.00-1100.00%
TSLA250321C001700002024-07-24 3:24PM EDT170.0066.700.000.000.00-700.00%
TSLA250321C001750002024-07-23 2:28PM EDT175.0088.540.000.000.00-300.00%
TSLA250321C001800002024-07-24 3:44PM EDT180.0060.850.000.000.00-11200.00%
TSLA250321C001850002024-07-24 3:44PM EDT185.0057.850.000.000.00-2300.00%
TSLA250321C001900002024-07-24 2:51PM EDT190.0054.950.000.000.00-2800.00%
TSLA250321C001950002024-07-24 3:59PM EDT195.0050.350.000.000.00-13600.00%
TSLA250321C002000002024-07-24 3:59PM EDT200.0047.100.000.000.00-72200.00%
TSLA250321C002050002024-07-24 12:25PM EDT205.0048.840.000.000.00-1200.00%
TSLA250321C002100002024-07-24 3:50PM EDT210.0043.200.000.000.00-7200.00%
TSLA250321C002150002024-07-24 2:24PM EDT215.0042.300.000.000.00-7600.00%
TSLA250321C002200002024-07-24 3:58PM EDT220.0038.600.000.000.00-27000.78%
TSLA250321C002250002024-07-24 3:59PM EDT225.0036.000.000.000.00-13401.56%
TSLA250321C002300002024-07-24 3:57PM EDT230.0034.500.000.000.00-5901.56%
TSLA250321C002350002024-07-24 3:56PM EDT235.0032.650.000.000.00-2903.13%
TSLA250321C002400002024-07-24 3:59PM EDT240.0030.650.000.000.00-6003.13%
TSLA250321C002450002024-07-24 3:58PM EDT245.0029.300.000.000.00-5203.13%
TSLA250321C002500002024-07-24 3:59PM EDT250.0027.150.000.000.00-45103.13%
TSLA250321C002550002024-07-24 3:24PM EDT255.0026.900.000.000.00-2003.13%
TSLA250321C002600002024-07-24 3:11PM EDT260.0025.400.000.000.00-10006.25%
TSLA250321C002650002024-07-24 3:33PM EDT265.0023.550.000.000.00-15106.25%
TSLA250321C002700002024-07-24 3:59PM EDT270.0022.200.000.000.00-39306.25%
TSLA250321C002750002024-07-24 3:49PM EDT275.0021.450.000.000.00-48606.25%
TSLA250321C002800002024-07-24 3:59PM EDT280.0019.500.000.000.00-19906.25%
TSLA250321C002850002024-07-24 1:21PM EDT285.0020.400.000.000.00-1406.25%
TSLA250321C002900002024-07-24 3:45PM EDT290.0018.500.000.000.00-9006.25%
TSLA250321C002950002024-07-24 2:35PM EDT295.0017.590.000.000.00-1306.25%
TSLA250321C003000002024-07-24 3:59PM EDT300.0015.730.000.000.00-77006.25%
TSLA250321C003050002024-07-24 12:11PM EDT305.0016.500.000.000.00-4206.25%
TSLA250321C003100002024-07-24 3:49PM EDT310.0014.700.000.000.00-9806.25%
TSLA250321C003150002024-07-24 3:29PM EDT315.0013.890.000.000.00-23012.50%
TSLA250321C003200002024-07-24 3:52PM EDT320.0012.800.000.000.00-91012.50%
TSLA250321C003250002024-07-24 2:47PM EDT325.0012.950.000.000.00-85012.50%
TSLA250321C003300002024-07-24 3:41PM EDT330.0012.040.000.000.00-60012.50%
TSLA250321C003350002024-07-24 9:43AM EDT335.0011.930.000.000.00-3012.50%
TSLA250321C003400002024-07-24 3:24PM EDT340.0010.900.000.000.00-92012.50%
TSLA250321C003450002024-07-24 11:01AM EDT345.0010.170.000.000.00-35012.50%
TSLA250321C003500002024-07-24 3:50PM EDT350.009.500.000.000.00-154012.50%
TSLA250321C003550002024-07-24 10:32AM EDT355.009.250.000.000.00-6012.50%
TSLA250321C003600002024-07-24 2:18PM EDT360.009.000.000.000.00-57012.50%
TSLA250321C003650002024-07-24 3:31PM EDT365.008.230.000.000.00-43012.50%
TSLA250321C003700002024-07-24 3:28PM EDT370.008.000.000.000.00-445012.50%
TSLA250321C003750002024-07-24 10:21AM EDT375.007.700.000.000.00-32012.50%
TSLA250321C003800002024-07-24 2:14PM EDT380.007.400.000.000.00-16012.50%
TSLA250321C003850002024-07-23 2:12PM EDT385.007.150.000.000.00-14012.50%
TSLA250321C003900002024-07-24 12:50PM EDT390.007.050.000.000.00-18012.50%
TSLA250321C003950002024-07-24 10:54AM EDT395.006.200.000.000.00-25012.50%
TSLA250321C004000002024-07-24 3:59PM EDT400.005.800.000.000.00-654012.50%
TSLA250321C004050002024-07-24 1:13PM EDT405.006.050.000.000.00-1012.50%
TSLA250321C004100002024-07-24 12:17PM EDT410.006.000.000.000.00-5012.50%
TSLA250321C004150002024-07-24 3:51PM EDT415.005.100.000.000.00-5012.50%
TSLA250321C004200002024-07-24 3:52PM EDT420.004.910.000.000.00-62012.50%
TSLA250321C004250002024-07-24 3:17PM EDT425.004.950.000.000.00-31012.50%
TSLA250321C004300002024-07-24 3:36PM EDT430.004.600.000.000.00-50012.50%
TSLA250321C004350002024-07-24 3:37PM EDT435.004.400.000.000.00-520012.50%
TSLA250321C004400002024-07-24 3:22PM EDT440.004.300.000.000.00-279012.50%
TSLA250321C004500002024-07-24 3:27PM EDT450.003.950.000.000.00-326012.50%
TSLA250321C004600002024-07-24 1:48PM EDT460.003.800.000.000.00-16012.50%
TSLA250321C004700002024-07-24 3:55PM EDT470.003.300.000.000.00-106025.00%
TSLA250321C004800002024-07-24 12:07PM EDT480.003.300.000.000.00-48025.00%
TSLA250321C004900002024-07-24 3:27PM EDT490.002.960.000.000.00-35025.00%
TSLA250321C005000002024-07-24 3:31PM EDT500.002.650.000.000.00-192025.00%
TSLA250321C005100002024-07-24 2:24PM EDT510.002.580.000.000.00-33025.00%
TSLA250321C005200002024-07-24 2:14PM EDT520.002.400.000.000.00-32025.00%
TSLA250321C005300002024-07-24 3:47PM EDT530.002.200.000.000.00-95025.00%
TSLA250321C005400002024-07-24 3:55PM EDT540.002.040.000.000.00-147025.00%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250321P000500002024-07-24 1:13PM EDT50.000.220.000.000.00-8025.00%
TSLA250321P000550002024-07-24 1:02PM EDT55.000.250.000.000.00-8025.00%
TSLA250321P000600002024-07-24 1:04PM EDT60.000.320.000.000.00-6025.00%
TSLA250321P000650002024-07-24 1:05PM EDT65.000.410.000.000.00-5025.00%
TSLA250321P000700002024-07-24 3:51PM EDT70.000.530.000.000.00-5025.00%
TSLA250321P000750002024-07-24 2:34PM EDT75.000.600.000.000.00-6025.00%
TSLA250321P000800002024-07-24 1:23PM EDT80.000.720.000.000.00-54025.00%
TSLA250321P000850002024-07-24 2:34PM EDT85.000.890.000.000.00-4025.00%
TSLA250321P000900002024-07-24 12:42PM EDT90.001.040.000.000.00-21025.00%
TSLA250321P000950002024-07-24 2:40PM EDT95.001.230.000.000.00-14025.00%
TSLA250321P001000002024-07-24 3:39PM EDT100.001.550.000.000.00-182025.00%
TSLA250321P001050002024-07-24 3:43PM EDT105.001.800.000.000.00-13012.50%
TSLA250321P001100002024-07-24 3:50PM EDT110.002.200.000.000.00-11012.50%
TSLA250321P001150002024-07-24 11:43AM EDT115.002.420.000.000.00-34012.50%
TSLA250321P001200002024-07-24 3:50PM EDT120.002.940.000.000.00-38012.50%
TSLA250321P001250002024-07-24 2:40PM EDT125.003.300.000.000.00-11012.50%
TSLA250321P001300002024-07-24 3:50PM EDT130.004.100.000.000.00-528012.50%
TSLA250321P001350002024-07-24 3:59PM EDT135.004.950.000.000.00-15012.50%
TSLA250321P001400002024-07-24 3:01PM EDT140.005.400.000.000.00-52012.50%
TSLA250321P001450002024-07-24 3:38PM EDT145.006.350.000.000.00-66012.50%
TSLA250321P001500002024-07-24 3:58PM EDT150.007.520.000.000.00-1,762012.50%
TSLA250321P001550002024-07-24 3:30PM EDT155.008.450.000.000.00-12606.25%
TSLA250321P001600002024-07-24 2:12PM EDT160.009.320.000.000.00-60006.25%
TSLA250321P001650002024-07-24 3:52PM EDT165.0011.220.000.000.00-1606.25%
TSLA250321P001700002024-07-24 3:56PM EDT170.0012.700.000.000.00-67006.25%
TSLA250321P001750002024-07-24 3:57PM EDT175.0014.300.000.000.00-14006.25%
TSLA250321P001800002024-07-24 3:52PM EDT180.0016.050.000.000.00-1,50706.25%
TSLA250321P001850002024-07-24 3:18PM EDT185.0017.450.000.000.00-10503.13%
TSLA250321P001900002024-07-24 3:57PM EDT190.0019.940.000.000.00-9903.13%
TSLA250321P001950002024-07-24 3:28PM EDT195.0021.600.000.000.00-4303.13%
TSLA250321P002000002024-07-24 3:54PM EDT200.0024.370.000.000.00-1,73701.56%
TSLA250321P002050002024-07-24 3:52PM EDT205.0026.770.000.000.00-2401.56%
TSLA250321P002100002024-07-24 3:34PM EDT210.0028.950.000.000.00-1600.78%
TSLA250321P002150002024-07-24 3:54PM EDT215.0031.880.000.000.00-29400.20%
TSLA250321P002200002024-07-24 3:43PM EDT220.0033.560.000.000.00-11400.00%
TSLA250321P002250002024-07-24 3:46PM EDT225.0036.760.000.000.00-12200.00%
TSLA250321P002300002024-07-24 3:31PM EDT230.0040.100.000.000.00-10100.00%
TSLA250321P002350002024-07-24 12:03PM EDT235.0041.000.000.000.00-5300.00%
TSLA250321P002400002024-07-24 3:43PM EDT240.0045.600.000.000.00-2700.00%
TSLA250321P002450002024-07-24 3:39PM EDT245.0049.000.000.000.00-500.00%
TSLA250321P002500002024-07-24 3:43PM EDT250.0051.750.000.000.00-7600.00%
TSLA250321P002550002024-07-23 1:11PM EDT255.0043.600.000.000.00-100.00%
TSLA250321P002600002024-07-24 3:59PM EDT260.0060.520.000.000.00-4700.00%
TSLA250321P002650002024-07-24 12:58PM EDT265.0061.450.000.000.00-500.00%
TSLA250321P002700002024-07-24 10:09AM EDT270.0067.390.000.000.00-100.00%
TSLA250321P002750002024-07-24 10:52AM EDT275.0071.200.000.000.00-200.00%
TSLA250321P002800002024-07-19 3:00PM EDT280.0064.050.000.000.00-300.00%
TSLA250321P002850002024-07-12 12:05PM EDT285.0063.300.000.000.00-100.00%
TSLA250321P002900002024-07-24 3:45PM EDT290.0081.800.000.000.00-2900.00%
TSLA250321P002950002024-07-11 11:46AM EDT295.0068.500.000.000.00-500.00%
TSLA250321P003000002024-07-24 10:00AM EDT300.0092.730.000.000.00-200.00%
TSLA250321P003050002024-07-12 9:45AM EDT305.0081.870.000.000.00-100.00%
TSLA250321P003100002024-04-17 9:37AM EDT310.00153.66132.20134.850.00-1094.52%
TSLA250321P003150002024-03-18 9:30AM EDT315.00145.930.000.000.00-200.00%
TSLA250321P003200002024-07-24 2:13PM EDT320.00106.300.000.000.00-1600.00%
TSLA250321P003250002024-06-07 9:35AM EDT325.00146.6789.3093.000.00-130.00%
TSLA250321P003300002024-07-16 2:46PM EDT330.0092.300.000.000.00-200.00%
TSLA250321P003350002024-06-17 10:45AM EDT335.00149.8598.2099.000.00-230.00%
TSLA250321P003400002024-07-22 2:53PM EDT340.00101.100.000.000.00-100.00%
TSLA250321P003450002024-07-15 2:14PM EDT345.00103.420.000.000.00-300.00%
TSLA250321P003500002024-07-22 1:20PM EDT350.00111.000.000.000.00-100.00%
TSLA250321P003550002024-07-23 1:43PM EDT355.00117.250.000.000.00-900.00%
TSLA250321P003600002024-06-26 9:43AM EDT360.00166.820.000.000.00-400.00%
TSLA250321P003650002024-06-13 10:04AM EDT365.00174.53123.20130.400.00-100.00%
TSLA250321P003700002024-02-29 11:07AM EDT370.00168.00191.70196.050.00-10109.69%
TSLA250321P003750002024-02-09 1:09PM EDT375.00183.30198.10201.100.00-10111.80%
TSLA250321P003800002024-04-29 12:05PM EDT380.00185.30202.00205.550.00-3340111.64%
TSLA250321P003850002024-07-24 10:20AM EDT385.00168.000.000.000.00-100.00%
TSLA250321P003900002024-07-22 12:57PM EDT390.00145.500.000.000.00-100.00%
TSLA250321P003950002024-07-15 9:30AM EDT395.00148.350.000.000.00-700.00%
TSLA250321P004000002024-07-24 3:54PM EDT400.00183.950.000.000.00-600.00%
TSLA250321P004050002024-07-05 9:41AM EDT405.00163.050.000.000.00-100.00%
TSLA250321P004150002024-07-16 2:46PM EDT415.00164.570.000.000.00--00.00%
TSLA250321P004200002024-07-24 11:40AM EDT420.00200.180.000.000.00-100.00%
TSLA250321P004250002024-02-07 10:38AM EDT425.00237.16242.05245.000.00--0112.36%
TSLA250321P004300002024-07-05 3:26PM EDT430.00182.750.000.000.00-400.00%
TSLA250321P004350002024-07-05 3:27PM EDT435.00187.200.000.000.00-500.00%
TSLA250321P004400002024-07-05 3:26PM EDT440.00192.000.000.000.00-800.00%
TSLA250321P004600002024-07-09 3:12PM EDT460.00201.100.000.000.00--00.00%
TSLA250321P004900002024-07-24 9:56AM EDT490.00271.700.000.000.00-500.00%
TSLA250321P005000002024-07-10 2:51PM EDT500.00236.550.000.000.00--00.00%
TSLA250321P005200002024-07-12 9:40AM EDT520.00280.100.000.000.00--00.00%
TSLA250321P005300002024-07-24 9:45AM EDT530.00312.950.000.000.00-300.00%
TSLA250321P005400002024-07-16 3:42PM EDT540.00283.110.000.000.00-200.00%