Mercados españoles abiertos en 1 hr 4 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,23+0,73 (+0,29%)
Al cierre: 04:00PM EDT
250,02 +0,79 (+0,32%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620C000050002024-07-17 10:48AM EDT5.00249.500.000.000.00-100.00%
TSLA250620C000100002024-06-14 11:08AM EDT10.00170.14235.20242.800.00-1032263.04%
TSLA250620C000150002024-06-26 11:58AM EDT15.00181.600.000.000.00-100.00%
TSLA250620C000200002024-07-11 11:45AM EDT20.00234.250.000.000.00-900.00%
TSLA250620C000250002024-06-26 11:59AM EDT25.00172.120.000.000.00-500.00%
TSLA250620C000300002024-07-02 12:06PM EDT30.00200.010.000.000.00-400.00%
TSLA250620C000350002024-07-05 10:00AM EDT35.00215.580.000.000.00-500.00%
TSLA250620C000400002024-07-05 9:41AM EDT40.00207.000.000.000.00-400.00%
TSLA250620C000450002024-07-10 2:12PM EDT45.00224.690.000.000.00-500.00%
TSLA250620C000500002024-07-11 11:02AM EDT50.00215.000.000.000.00-100.00%
TSLA250620C000550002024-06-25 3:28PM EDT55.00135.950.000.000.00-200.00%
TSLA250620C000600002024-06-26 3:50PM EDT60.00141.500.000.000.00-200.00%
TSLA250620C000650002024-07-12 3:34PM EDT65.00190.000.000.000.00-100.00%
TSLA250620C000700002024-07-03 11:29AM EDT70.00178.170.000.000.00-1700.00%
TSLA250620C000750002024-07-11 1:04PM EDT75.00174.750.000.000.00-100.00%
TSLA250620C000800002024-07-16 2:43PM EDT80.00182.410.000.000.00-1500.00%
TSLA250620C000850002024-07-11 11:48AM EDT85.00173.500.000.000.00-100.00%
TSLA250620C000900002024-07-09 11:56AM EDT90.00177.000.000.000.00-200.00%
TSLA250620C000950002024-07-11 10:55AM EDT95.00178.350.000.000.00-400.00%
TSLA250620C001000002024-07-18 3:46PM EDT100.00157.150.000.000.00-300.00%
TSLA250620C001050002024-07-16 12:19PM EDT105.00152.950.000.000.00-1200.00%
TSLA250620C001100002024-07-12 10:35AM EDT110.00148.100.000.000.00-200.00%
TSLA250620C001150002024-07-15 10:38AM EDT115.00158.800.000.000.00-200.00%
TSLA250620C001200002024-07-18 10:41AM EDT120.00140.950.000.000.00-200.00%
TSLA250620C001250002024-07-18 11:54AM EDT125.00139.000.000.000.00-400.00%
TSLA250620C001300002024-07-18 12:18PM EDT130.00135.850.000.000.00-100.00%
TSLA250620C001350002024-07-17 9:40AM EDT135.00132.050.000.000.00-100.00%
TSLA250620C001400002024-07-18 1:41PM EDT140.00128.300.000.000.00-600.00%
TSLA250620C001450002024-07-17 10:17AM EDT145.00121.400.000.000.00-100.00%
TSLA250620C001500002024-07-18 2:45PM EDT150.00115.000.000.000.00-1000.00%
TSLA250620C001550002024-07-18 11:18AM EDT155.00114.000.000.000.00-200.00%
TSLA250620C001600002024-07-18 11:19AM EDT160.00111.000.000.000.00-200.00%
TSLA250620C001650002024-07-15 2:13PM EDT165.00112.850.000.000.00-100.00%
TSLA250620C001700002024-07-18 3:44PM EDT170.00100.500.000.000.00-2200.00%
TSLA250620C001750002024-07-18 1:41PM EDT175.00101.800.000.000.00-300.00%
TSLA250620C001800002024-07-18 11:13AM EDT180.0096.550.000.000.00-3300.00%
TSLA250620C001850002024-07-18 3:12PM EDT185.0089.300.000.000.00-3300.00%
TSLA250620C001900002024-07-18 3:45PM EDT190.0087.100.000.000.00-1900.00%
TSLA250620C001950002024-07-18 2:21PM EDT195.0085.980.000.000.00-1600.00%
TSLA250620C002000002024-07-18 3:26PM EDT200.0080.250.000.000.00-5700.00%
TSLA250620C002050002024-07-18 11:49AM EDT205.0081.020.000.000.00-800.00%
TSLA250620C002100002024-07-18 3:57PM EDT210.0075.000.000.000.00-1000.00%
TSLA250620C002150002024-07-18 2:01PM EDT215.0075.990.000.000.00-100.00%
TSLA250620C002200002024-07-18 3:05PM EDT220.0070.000.000.000.00-1700.00%
TSLA250620C002250002024-07-18 12:50PM EDT225.0072.050.000.000.00-3700.00%
TSLA250620C002300002024-07-18 3:46PM EDT230.0065.900.000.000.00-14900.00%
TSLA250620C002350002024-07-18 3:52PM EDT235.0063.120.000.000.00-900.00%
TSLA250620C002400002024-07-18 3:59PM EDT240.0060.600.000.000.00-700.00%
TSLA250620C002500002024-07-18 3:57PM EDT250.0056.290.000.000.00-55000.10%
TSLA250620C002600002024-07-18 3:33PM EDT260.0052.100.000.000.00-9900.78%
TSLA250620C002700002024-07-18 3:52PM EDT270.0049.050.000.000.00-4901.56%
TSLA250620C002800002024-07-18 3:56PM EDT280.0045.850.000.000.00-19103.13%
TSLA250620C002900002024-07-18 3:15PM EDT290.0042.450.000.000.00-203.13%
TSLA250620C003000002024-07-18 3:58PM EDT300.0039.550.000.000.00-32703.13%
TSLA250620C003100002024-07-18 3:26PM EDT310.0036.900.000.000.00-606.25%
TSLA250620C003200002024-07-18 3:47PM EDT320.0034.750.000.000.00-1706.25%
TSLA250620C003300002024-07-18 2:44PM EDT330.0033.100.000.000.00-4206.25%
TSLA250620C003400002024-07-18 2:32PM EDT340.0030.850.000.000.00-3006.25%
TSLA250620C003500002024-07-18 3:50PM EDT350.0028.700.000.000.00-1706.25%
TSLA250620C003600002024-07-18 3:50PM EDT360.0027.000.000.000.00-1406.25%
TSLA250620C003700002024-07-18 3:49PM EDT370.0025.100.000.000.00-6106.25%
TSLA250620C003800002024-07-18 2:46PM EDT380.0023.800.000.000.00-1106.25%
TSLA250620C003900002024-07-18 11:46AM EDT390.0023.550.000.000.00-1012.50%
TSLA250620C004000002024-07-18 3:54PM EDT400.0020.700.000.000.00-106012.50%
TSLA250620C004100002024-07-18 2:53PM EDT410.0019.500.000.000.00-12012.50%
TSLA250620C004200002024-07-18 2:27PM EDT420.0019.050.000.000.00-55012.50%
TSLA250620C004250002024-07-17 2:05PM EDT425.0017.670.000.000.00-32012.50%
TSLA250620C004300002024-07-18 2:22PM EDT430.0018.000.000.000.00-11012.50%
TSLA250620C004400002024-07-18 2:24PM EDT440.0017.150.000.000.00-1012.50%
TSLA250620C004500002024-07-18 11:17AM EDT450.0016.380.000.000.00-8012.50%
TSLA250620C004600002024-07-18 12:14PM EDT460.0015.930.000.000.00-1012.50%
TSLA250620C004700002024-07-11 2:33PM EDT470.0014.600.000.000.00-1012.50%
TSLA250620C004750002024-07-17 1:33PM EDT475.0014.300.000.000.00-16012.50%
TSLA250620C004800002024-07-18 1:00PM EDT480.0014.700.000.000.00-25012.50%
TSLA250620C004900002024-07-18 1:19PM EDT490.0013.650.000.000.00-110012.50%
TSLA250620C005000002024-07-18 3:07PM EDT500.0011.800.000.000.00-68012.50%
TSLA250620C005100002024-07-18 11:02AM EDT510.0012.300.000.000.00-1012.50%
TSLA250620C005200002024-07-17 12:06PM EDT520.0011.320.000.000.00-20012.50%
TSLA250620C005300002024-07-17 12:09PM EDT530.0010.780.000.000.00-20012.50%
TSLA250620C005400002024-07-17 3:21PM EDT540.009.700.000.000.00-53012.50%
TSLA250620C005500002024-07-18 2:10PM EDT550.009.550.000.000.00-12012.50%
TSLA250620C005600002024-07-18 3:44PM EDT560.008.700.000.000.00-221012.50%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620P000050002024-07-11 3:40PM EDT5.000.010.000.000.00-2050.00%
TSLA250620P000100002024-07-12 11:06AM EDT10.000.030.000.000.00-1050.00%
TSLA250620P000150002024-07-11 11:47AM EDT15.000.050.000.000.00-3050.00%
TSLA250620P000200002024-07-18 1:03PM EDT20.000.060.000.000.00-85050.00%
TSLA250620P000250002024-07-16 12:45PM EDT25.000.110.000.000.00-1050.00%
TSLA250620P000300002024-07-10 9:32AM EDT30.000.060.000.000.00-1050.00%
TSLA250620P000350002024-07-05 3:08PM EDT35.000.180.000.000.00-6050.00%
TSLA250620P000400002024-07-17 12:03PM EDT40.000.270.000.000.00-50050.00%
TSLA250620P000450002024-07-18 9:53AM EDT45.000.340.000.000.00-1025.00%
TSLA250620P000500002024-07-18 3:50PM EDT50.000.400.000.000.00-200025.00%
TSLA250620P000550002024-07-17 2:47PM EDT55.000.470.000.000.00-165025.00%
TSLA250620P000600002024-07-18 12:53PM EDT60.000.540.000.000.00-1025.00%
TSLA250620P000650002024-07-15 1:47PM EDT65.000.700.000.000.00-50025.00%
TSLA250620P000700002024-07-15 3:16PM EDT70.000.850.000.000.00-9025.00%
TSLA250620P000750002024-07-18 2:07PM EDT75.000.930.000.000.00-32025.00%
TSLA250620P000800002024-07-18 10:26AM EDT80.001.090.000.000.00-8025.00%
TSLA250620P000850002024-07-18 10:31AM EDT85.001.260.000.000.00-14025.00%
TSLA250620P000900002024-07-11 11:36AM EDT90.001.550.000.000.00-3025.00%
TSLA250620P000950002024-07-15 2:34PM EDT95.001.810.000.000.00-2025.00%
TSLA250620P001000002024-07-18 11:25AM EDT100.002.030.000.000.00-116025.00%
TSLA250620P001050002024-07-18 1:05PM EDT105.002.240.000.000.00-6012.50%
TSLA250620P001100002024-07-18 11:38AM EDT110.002.720.000.000.00-1012.50%
TSLA250620P001150002024-07-18 11:29AM EDT115.003.080.000.000.00-5012.50%
TSLA250620P001200002024-07-18 11:34AM EDT120.003.550.000.000.00-43012.50%
TSLA250620P001250002024-07-18 10:28AM EDT125.004.000.000.000.00-133012.50%
TSLA250620P001300002024-07-18 12:53PM EDT130.004.490.000.000.00-1012.50%
TSLA250620P001350002024-07-18 1:53PM EDT135.005.150.000.000.00-9012.50%
TSLA250620P001400002024-07-18 2:04PM EDT140.005.900.000.000.00-20012.50%
TSLA250620P001450002024-07-18 1:21PM EDT145.006.540.000.000.00-5012.50%
TSLA250620P001500002024-07-18 3:55PM EDT150.007.950.000.000.00-201012.50%
TSLA250620P001550002024-07-18 1:51PM EDT155.008.450.000.000.00-2012.50%
TSLA250620P001600002024-07-18 12:32PM EDT160.009.800.000.000.00-2012.50%
TSLA250620P001650002024-07-18 11:44AM EDT165.0010.900.000.000.00-306.25%
TSLA250620P001700002024-07-18 2:45PM EDT170.0012.420.000.000.00-2606.25%
TSLA250620P001750002024-07-18 3:57PM EDT175.0013.900.000.000.00-806.25%
TSLA250620P001800002024-07-18 2:52PM EDT180.0015.400.000.000.00-1306.25%
TSLA250620P001850002024-07-18 1:47PM EDT185.0015.930.000.000.00-406.25%
TSLA250620P001900002024-07-18 10:11AM EDT190.0017.990.000.000.00-1306.25%
TSLA250620P001950002024-07-18 3:48PM EDT195.0020.350.000.000.00-1806.25%
TSLA250620P002000002024-07-18 3:39PM EDT200.0022.450.000.000.00-8306.25%
TSLA250620P002050002024-07-18 3:47PM EDT205.0024.150.000.000.00-3903.13%
TSLA250620P002100002024-07-18 1:59PM EDT210.0025.350.000.000.00-2803.13%
TSLA250620P002150002024-07-18 11:13AM EDT215.0027.700.000.000.00-703.13%
TSLA250620P002200002024-07-18 11:57AM EDT220.0030.000.000.000.00-12803.13%
TSLA250620P002250002024-07-18 2:15PM EDT225.0032.560.000.000.00-1303.13%
TSLA250620P002300002024-07-18 2:15PM EDT230.0034.960.000.000.00-401.56%
TSLA250620P002350002024-07-18 11:04AM EDT235.0036.850.000.000.00-1501.56%
TSLA250620P002400002024-07-18 2:50PM EDT240.0040.890.000.000.00-1300.78%
TSLA250620P002500002024-07-18 1:19PM EDT250.0044.150.000.000.00-1000.00%
TSLA250620P002600002024-07-18 2:59PM EDT260.0052.230.000.000.00-1600.00%
TSLA250620P002700002024-07-18 1:57PM EDT270.0056.270.000.000.00-600.00%
TSLA250620P002800002024-07-18 3:45PM EDT280.0064.800.000.000.00-800.00%
TSLA250620P002900002024-07-18 2:55PM EDT290.0071.750.000.000.00-900.00%
TSLA250620P003000002024-07-18 3:46PM EDT300.0078.450.000.000.00-2800.00%
TSLA250620P003100002024-07-11 2:33PM EDT310.0089.480.000.000.00-200.00%
TSLA250620P003200002024-07-15 12:43PM EDT320.0088.800.000.000.00-900.00%
TSLA250620P003300002024-07-12 3:46PM EDT330.00102.120.000.000.00-700.00%
TSLA250620P003400002024-07-15 10:51AM EDT340.00102.400.000.000.00-1000.00%
TSLA250620P003500002024-07-18 3:03PM EDT350.00116.350.000.000.00-200.00%
TSLA250620P003600002024-07-03 9:50AM EDT360.00131.650.000.000.00-200.00%
TSLA250620P003700002024-07-03 10:33AM EDT370.00136.080.000.000.00-300.00%
TSLA250620P003800002024-07-10 1:35PM EDT380.00132.220.000.000.00-100.00%
TSLA250620P003900002024-07-10 3:54PM EDT390.00141.400.000.000.00-900.00%
TSLA250620P004000002024-07-16 10:44AM EDT400.00158.700.000.000.00-200.00%
TSLA250620P004100002024-07-12 3:04PM EDT410.00168.640.000.000.00-5000.00%
TSLA250620P004200002024-07-09 2:41PM EDT420.00167.920.000.000.00-400.00%
TSLA250620P004250002024-07-09 2:40PM EDT425.00172.300.000.000.00-200.00%
TSLA250620P004300002024-07-09 11:27AM EDT430.00179.150.000.000.00-400.00%
TSLA250620P004400002024-07-11 3:42PM EDT440.00201.470.000.000.00-6200.00%
TSLA250620P004500002024-07-10 1:12PM EDT450.00192.850.000.000.00-200.00%
TSLA250620P004600002024-07-16 2:41PM EDT460.00208.640.000.000.00-200.00%
TSLA250620P004700002024-07-11 2:34PM EDT470.00227.450.000.000.00-2900.00%
TSLA250620P004750002024-07-08 11:49AM EDT475.00221.350.000.000.00-200.00%
TSLA250620P004800002024-07-09 2:36PM EDT480.00221.700.000.000.00-200.00%
TSLA250620P004900002023-11-03 11:58AM EDT490.00270.50249.20253.000.00-1058.01%
TSLA250620P005000002024-07-18 1:07PM EDT500.00246.240.000.000.00-200.00%
TSLA250620P005100002023-10-31 3:23PM EDT510.00308.20267.45272.300.00-1058.09%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-11050.60%
TSLA250620P005300002024-07-15 9:58AM EDT530.00271.810.000.000.00-800.00%
TSLA250620P005400002024-07-12 9:30AM EDT540.00304.540.000.000.00-1800.00%
TSLA250620P005500002024-07-12 9:30AM EDT550.00314.380.000.000.00-100.00%
TSLA250620P005600002024-07-18 1:07PM EDT560.00304.650.000.000.00-200.00%