Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.432,95 +229,73 (+0,63%) Dólar/Euro
1,1130 +0,0012 (+0,11%) Petróleo Brent
73,46 -0,24 (-0,33%) Bitcoin EUR
54.109,01 +2.107,85 (+4,05%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de agosto de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815C00100000 | 2024-08-27 10:36AM EDT | 100.00 | 139.50 | 131.80 | 139.05 | +21.91 | +18.63% | 1 | 37 | 78.98% |
| TSLA250815C00105000 | 2024-09-11 10:55AM EDT | 105.00 | 121.10 | 127.30 | 134.90 | 0.00 | - | 3 | 19 | 77.23% |
| TSLA250815C00110000 | 2024-08-16 12:35PM EDT | 110.00 | 117.03 | 125.45 | 132.65 | 0.00 | - | 2 | 1 | 81.93% |
| TSLA250815C00115000 | 2024-09-09 10:15AM EDT | 115.00 | 114.40 | 119.00 | 125.90 | 0.00 | - | 1 | 6 | 73.62% |
| TSLA250815C00120000 | 2024-08-29 11:34AM EDT | 120.00 | 102.05 | 117.90 | 119.35 | 0.00 | - | 1 | 4 | 73.08% |
| TSLA250815C00125000 | 2024-08-20 9:39AM EDT | 125.00 | 112.60 | 113.85 | 114.85 | 0.00 | - | 1 | 1 | 71.28% |
| TSLA250815C00130000 | 2024-09-16 3:24PM EDT | 130.00 | 110.50 | 109.85 | 111.35 | 0.00 | - | 2 | 4 | 70.67% |
| TSLA250815C00135000 | 2024-09-16 3:23PM EDT | 135.00 | 106.65 | 105.90 | 107.00 | 0.00 | - | 2 | 2 | 69.06% |
| TSLA250815C00140000 | 2024-09-13 9:53AM EDT | 140.00 | 105.45 | 102.10 | 103.15 | 0.00 | - | 2 | 14 | 68.07% |
| TSLA250815C00145000 | 2024-09-12 11:17AM EDT | 145.00 | 101.40 | 98.40 | 99.45 | 0.00 | - | 1 | 2 | 67.24% |
| TSLA250815C00150000 | 2024-09-06 10:41AM EDT | 150.00 | 88.85 | 94.45 | 95.75 | 0.00 | - | 1 | 38 | 66.08% |
| TSLA250815C00155000 | 2024-09-16 12:43PM EDT | 155.00 | 91.15 | 91.25 | 92.30 | 0.00 | - | 11 | 28 | 65.74% |
| TSLA250815C00160000 | 2024-09-04 10:55AM EDT | 160.00 | 81.30 | 87.90 | 88.80 | 0.00 | - | 103 | 92 | 65.09% |
| TSLA250815C00165000 | 2024-09-17 1:43PM EDT | 165.00 | 85.50 | 84.50 | 85.50 | +1.50 | +1.79% | 4 | 32 | 64.46% |
| TSLA250815C00170000 | 2024-09-16 9:36AM EDT | 170.00 | 79.16 | 81.30 | 82.85 | 0.00 | - | 20 | 39 | 64.39% |
| TSLA250815C00175000 | 2024-09-16 9:35AM EDT | 175.00 | 76.21 | 78.20 | 79.85 | 0.00 | - | 1 | 25 | 64.00% |
| TSLA250815C00180000 | 2024-09-17 12:15PM EDT | 180.00 | 79.40 | 75.25 | 76.10 | +4.18 | +5.56% | 1 | 70 | 63.06% |
| TSLA250815C00185000 | 2024-09-16 3:49PM EDT | 185.00 | 71.95 | 72.25 | 73.95 | 0.00 | - | 1 | 11 | 63.15% |
| TSLA250815C00190000 | 2024-09-16 9:37AM EDT | 190.00 | 73.42 | 69.40 | 71.05 | +5.53 | +8.15% | 2 | 31 | 62.69% |
| TSLA250815C00195000 | 2024-09-17 10:18AM EDT | 195.00 | 71.13 | 66.70 | 68.45 | +4.98 | +7.53% | 6 | 31 | 62.44% |
| TSLA250815C00200000 | 2024-09-17 1:10PM EDT | 200.00 | 65.69 | 64.35 | 65.15 | +1.79 | +2.80% | 11 | 149 | 61.86% |
| TSLA250815C00205000 | 2024-09-17 9:53AM EDT | 205.00 | 64.44 | 61.55 | 63.30 | +1.60 | +2.55% | 9 | 134 | 61.84% |
| TSLA250815C00210000 | 2024-09-16 1:00PM EDT | 210.00 | 59.01 | 59.10 | 60.80 | 0.00 | - | 4 | 58 | 61.53% |
| TSLA250815C00215000 | 2024-09-17 3:16PM EDT | 215.00 | 57.25 | 56.75 | 58.55 | -0.01 | -0.02% | 1 | 633 | 61.35% |
| TSLA250815C00220000 | 2024-09-17 1:51PM EDT | 220.00 | 55.71 | 54.70 | 55.90 | +1.17 | +2.15% | 3 | 149 | 61.02% |
| TSLA250815C00225000 | 2024-09-13 1:39PM EDT | 225.00 | 54.73 | 52.35 | 54.15 | 0.00 | - | 4 | 189 | 60.97% |
| TSLA250815C00230000 | 2024-09-17 2:32PM EDT | 230.00 | 50.63 | 50.55 | 51.35 | -0.42 | -0.82% | 30 | 312 | 60.53% |
| TSLA250815C00235000 | 2024-09-17 2:32PM EDT | 235.00 | 48.68 | 48.40 | 49.55 | -0.02 | -0.04% | 15 | 308 | 60.40% |
| TSLA250815C00240000 | 2024-09-17 3:47PM EDT | 240.00 | 46.90 | 46.60 | 47.40 | +0.49 | +1.06% | 226 | 123 | 60.19% |
| TSLA250815C00245000 | 2024-09-17 3:49PM EDT | 245.00 | 45.15 | 44.75 | 45.60 | -2.49 | -5.23% | 229 | 210 | 60.08% |
| TSLA250815C00250000 | 2024-09-17 3:47PM EDT | 250.00 | 43.25 | 43.00 | 43.80 | -0.46 | -1.05% | 222 | 128 | 59.96% |
| TSLA250815C00255000 | 2024-09-17 3:48PM EDT | 255.00 | 41.60 | 41.30 | 42.15 | -0.05 | -0.12% | 223 | 63 | 59.87% |
| TSLA250815C00260000 | 2024-09-16 10:17AM EDT | 260.00 | 40.30 | 39.40 | 40.85 | 0.00 | - | 34 | 109 | 59.81% |
| TSLA250815C00265000 | 2024-09-16 2:36PM EDT | 265.00 | 41.25 | 38.00 | 39.40 | +2.81 | +7.31% | 1 | 50 | 59.88% |
| TSLA250815C00270000 | 2024-09-17 2:02PM EDT | 270.00 | 37.65 | 36.65 | 37.55 | -1.35 | -3.46% | 21 | 51 | 59.68% |
| TSLA250815C00275000 | 2024-09-17 10:20AM EDT | 275.00 | 36.00 | 35.25 | 35.90 | +0.60 | +1.69% | 116 | 81 | 59.51% |
| TSLA250815C00280000 | 2024-09-17 2:02PM EDT | 280.00 | 34.87 | 33.90 | 34.50 | +5.62 | +19.21% | 10 | 41 | 59.44% |
| TSLA250815C00285000 | 2024-09-10 10:32AM EDT | 285.00 | 32.25 | 32.30 | 33.80 | 0.00 | - | 4 | 52 | 59.58% |
| TSLA250815C00290000 | 2024-09-17 3:40PM EDT | 290.00 | 31.72 | 31.25 | 32.15 | -1.31 | -3.97% | 10 | 67 | 59.43% |
| TSLA250815C00295000 | 2024-09-04 2:04PM EDT | 295.00 | 27.35 | 29.60 | 31.35 | 0.00 | - | 1 | 6 | 59.37% |
| TSLA250815C00300000 | 2024-09-13 11:43AM EDT | 300.00 | 31.74 | 28.95 | 29.50 | +0.34 | +1.08% | 4 | 945 | 59.22% |
| TSLA250815C00305000 | 2024-09-04 11:15AM EDT | 305.00 | 24.80 | 27.35 | 29.05 | 0.00 | - | 5 | 6 | 59.29% |
| TSLA250815C00310000 | 2024-09-17 12:17PM EDT | 310.00 | 29.06 | 26.80 | 27.30 | +2.11 | +7.83% | 1 | 126 | 59.16% |
| TSLA250815C00315000 | 2024-09-13 11:09AM EDT | 315.00 | 28.08 | 25.60 | 27.00 | 0.00 | - | 1 | 69 | 59.46% |
| TSLA250815C00320000 | 2024-09-13 10:00AM EDT | 320.00 | 27.45 | 24.70 | 25.95 | 0.00 | - | 2 | 340 | 59.45% |
| TSLA250815C00330000 | 2024-09-17 1:26PM EDT | 330.00 | 24.10 | 23.00 | 23.50 | -0.50 | -2.03% | 2 | 468 | 59.13% |
| TSLA250815C00340000 | 2024-09-17 1:51PM EDT | 340.00 | 22.05 | 21.30 | 21.85 | +0.27 | +1.24% | 13 | 111 | 59.13% |
Opciones de ventapara15 de agosto de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250815P00100000 | 2024-09-17 12:23PM EDT | 100.00 | 3.10 | 3.10 | 3.35 | -0.31 | -9.09% | 2 | 358 | 62.01% |
| TSLA250815P00105000 | 2024-09-04 9:47AM EDT | 105.00 | 4.25 | 3.45 | 3.85 | 0.00 | - | 1 | 19 | 60.72% |
| TSLA250815P00110000 | 2024-09-17 12:03PM EDT | 110.00 | 3.98 | 4.00 | 4.40 | -0.62 | -13.48% | 1 | 19 | 59.81% |
| TSLA250815P00115000 | 2024-09-09 10:16AM EDT | 115.00 | 5.75 | 4.60 | 5.00 | 0.00 | - | 4 | 23 | 58.93% |
| TSLA250815P00120000 | 2024-09-17 12:19PM EDT | 120.00 | 5.25 | 5.30 | 5.65 | -0.25 | -4.55% | 1 | 45 | 58.14% |
| TSLA250815P00125000 | 2024-09-03 10:30AM EDT | 125.00 | 6.38 | 6.00 | 6.40 | 0.00 | - | 2 | 99 | 57.33% |
| TSLA250815P00130000 | 2024-09-17 2:28PM EDT | 130.00 | 7.05 | 6.85 | 7.25 | -0.41 | -5.50% | 1 | 60 | 56.72% |
| TSLA250815P00135000 | 2024-08-29 2:31PM EDT | 135.00 | 9.18 | 7.75 | 8.20 | 0.00 | - | 2 | 5 | 56.13% |
| TSLA250815P00140000 | 2024-09-04 1:44PM EDT | 140.00 | 8.70 | 8.65 | 9.20 | -0.79 | -8.32% | 1 | 76 | 55.44% |
| TSLA250815P00145000 | 2024-09-17 11:16AM EDT | 145.00 | 9.50 | 9.70 | 10.30 | -1.06 | -10.04% | 2 | 33 | 54.89% |
| TSLA250815P00150000 | 2024-09-16 3:01PM EDT | 150.00 | 11.00 | 11.10 | 11.45 | -0.38 | -3.34% | 1 | 1,153 | 54.59% |
| TSLA250815P00155000 | 2024-09-06 2:45PM EDT | 155.00 | 15.65 | 12.40 | 12.75 | 0.00 | - | 3 | 1,016 | 54.16% |
| TSLA250815P00160000 | 2024-09-06 2:19PM EDT | 160.00 | 17.40 | 13.80 | 14.20 | 0.00 | - | 11 | 742 | 53.82% |
| TSLA250815P00165000 | 2024-09-17 10:13AM EDT | 165.00 | 14.68 | 15.30 | 15.70 | -1.62 | -9.94% | 2 | 151 | 53.44% |
| TSLA250815P00170000 | 2024-09-13 10:11AM EDT | 170.00 | 16.18 | 16.90 | 17.30 | -1.52 | -8.59% | 1 | 214 | 53.09% |
| TSLA250815P00175000 | 2024-09-17 9:57AM EDT | 175.00 | 18.06 | 18.50 | 19.10 | -1.16 | -6.04% | 1 | 68 | 52.75% |
| TSLA250815P00180000 | 2024-09-16 9:49AM EDT | 180.00 | 19.70 | 20.40 | 20.90 | -1.80 | -8.37% | 1 | 447 | 52.50% |
| TSLA250815P00185000 | 2024-09-13 3:46PM EDT | 185.00 | 22.70 | 22.30 | 22.75 | 0.00 | - | 1 | 160 | 52.16% |
| TSLA250815P00190000 | 2024-09-11 9:46AM EDT | 190.00 | 27.10 | 24.35 | 24.85 | 0.00 | - | 83 | 217 | 51.96% |
| TSLA250815P00195000 | 2024-09-11 2:54PM EDT | 195.00 | 28.35 | 26.45 | 26.95 | 0.00 | - | 40 | 173 | 51.67% |
| TSLA250815P00200000 | 2024-09-17 2:02PM EDT | 200.00 | 29.00 | 28.70 | 29.20 | -0.42 | -1.43% | 4 | 353 | 51.46% |
| TSLA250815P00205000 | 2024-09-17 2:02PM EDT | 205.00 | 30.91 | 30.90 | 32.20 | -2.59 | -7.73% | 3 | 108 | 51.58% |
| TSLA250815P00210000 | 2024-09-17 10:32AM EDT | 210.00 | 32.30 | 33.30 | 34.55 | -1.92 | -5.61% | 6 | 106 | 51.28% |
| TSLA250815P00215000 | 2024-09-17 10:04AM EDT | 215.00 | 34.25 | 35.80 | 37.15 | -2.26 | -6.19% | 1 | 112 | 51.09% |
| TSLA250815P00220000 | 2024-09-16 2:36PM EDT | 220.00 | 38.85 | 38.55 | 39.10 | -0.32 | -0.82% | 1 | 205 | 50.55% |
| TSLA250815P00225000 | 2024-09-16 10:30AM EDT | 225.00 | 42.56 | 41.25 | 41.80 | 0.00 | - | 2 | 158 | 50.34% |
| TSLA250815P00230000 | 2024-09-16 3:35PM EDT | 230.00 | 44.40 | 44.05 | 44.60 | 0.00 | - | 7 | 280 | 50.14% |
| TSLA250815P00235000 | 2024-09-16 10:45AM EDT | 235.00 | 48.32 | 46.75 | 48.25 | 0.00 | - | 1 | 32 | 50.29% |
| TSLA250815P00240000 | 2024-09-16 10:45AM EDT | 240.00 | 50.10 | 49.85 | 50.45 | -1.20 | -2.34% | 14 | 52 | 50.07% |
| TSLA250815P00245000 | 2024-09-05 10:41AM EDT | 245.00 | 51.25 | 52.80 | 54.30 | -1.22 | -2.33% | 1 | 18 | 50.80% |
| TSLA250815P00250000 | 2024-09-05 11:06AM EDT | 250.00 | 56.00 | 55.90 | 57.35 | 0.00 | - | 2 | 26 | 50.51% |
| TSLA250815P00255000 | 2024-09-10 10:55AM EDT | 255.00 | 63.35 | 59.10 | 60.65 | 0.00 | - | 3 | 32 | 50.42% |
| TSLA250815P00260000 | 2024-09-12 12:32PM EDT | 260.00 | 63.59 | 62.40 | 63.90 | 0.00 | - | 1 | 37 | 50.20% |
| TSLA250815P00265000 | 2024-08-23 10:48AM EDT | 265.00 | 71.50 | 65.75 | 67.35 | 0.00 | - | 13 | 14 | 50.12% |
| TSLA250815P00270000 | 2024-09-05 11:47AM EDT | 270.00 | 67.50 | 69.15 | 70.70 | -3.48 | -4.90% | 1 | 6 | 49.84% |
| TSLA250815P00275000 | 2024-08-29 11:52AM EDT | 275.00 | 81.40 | 72.65 | 74.30 | 0.00 | - | 1 | 2 | 49.78% |
| TSLA250815P00280000 | 2024-08-29 11:52AM EDT | 280.00 | 85.20 | 76.20 | 77.80 | 0.00 | - | - | 1 | 49.53% |
| TSLA250815P00290000 | 2024-09-17 10:33AM EDT | 290.00 | 81.50 | 83.45 | 85.45 | -6.74 | -7.64% | 1 | 10 | 49.58% |
| TSLA250815P00295000 | 2024-08-08 1:40PM EDT | 295.00 | 105.45 | 96.45 | 100.25 | 0.00 | - | - | 1 | 60.27% |
| TSLA250815P00300000 | 2024-09-16 10:36AM EDT | 300.00 | 93.75 | 91.00 | 93.00 | 0.00 | - | 2 | 10 | 49.24% |
| TSLA250815P00305000 | 2024-09-05 2:11PM EDT | 305.00 | 94.60 | 94.85 | 97.00 | 0.00 | - | 1 | 1 | 49.25% |
| TSLA250815P00310000 | 2024-09-06 10:13AM EDT | 310.00 | 103.89 | 98.75 | 100.80 | 0.00 | - | 10 | 10 | 48.94% |
| TSLA250815P00320000 | 2024-08-27 10:59AM EDT | 320.00 | 118.94 | 106.70 | 108.80 | 0.00 | - | 2 | 3 | 48.65% |
| TSLA250815P00330000 | 2024-08-29 11:56AM EDT | 330.00 | 126.40 | 114.85 | 116.95 | 0.00 | - | 1 | 2 | 48.30% |
© 2024 Yahoo. Todos los derechos reservados.