Mercados españoles abiertos en 7 hrs 59 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
216,29 +0,30 (+0,14%)
Después del cierre: 07:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA251219C000050002024-07-24 2:40PM EDT5.00216.08207.80216.35-43.92-16.89%4961198.24%
TSLA251219C000100002024-07-05 9:47AM EDT10.00236.00203.15211.600.00-21,139159.28%
TSLA251219C000150002024-06-21 1:21PM EDT15.00169.00221.00231.000.00-2270.00%
TSLA251219C000200002024-07-03 10:31AM EDT20.00228.18193.05202.900.00-652127.25%
TSLA251219C000250002024-07-02 11:13AM EDT25.00206.55189.00199.000.00-267125.98%
TSLA251219C000300002024-06-26 12:07PM EDT30.00168.43184.00193.750.00-647113.11%
TSLA251219C000350002024-07-24 9:40AM EDT35.00188.00180.00189.00+45.90+32.30%1175109.01%
TSLA251219C000400002024-04-04 12:42PM EDT40.00141.90144.65148.000.00-1430.00%
TSLA251219C000450002024-02-23 4:18PM EDT45.00153.00130.90132.400.00-1140.00%
TSLA251219C000500002024-07-22 3:06PM EDT50.00206.43166.00176.000.00-413596.11%
TSLA251219C000550002024-07-24 10:24AM EDT55.00168.74161.00171.00+20.74+14.01%16689.99%
TSLA251219C000600002024-07-15 1:27PM EDT60.00207.00157.00167.000.00-134489.10%
TSLA251219C000700002024-07-22 11:40AM EDT70.00184.00148.20158.000.00-67183.28%
TSLA251219C000750002024-07-02 10:34AM EDT75.00163.70144.00154.000.00-41381.76%
TSLA251219C000800002024-07-19 10:14AM EDT80.00170.60140.00149.950.00-130080.39%
TSLA251219C000850002024-03-20 12:57PM EDT85.00102.3178.3578.950.00-2360.00%
TSLA251219C000900002024-07-24 3:37PM EDT90.00138.63132.30140.05-22.42-13.92%38,52975.42%
TSLA251219C000950002024-07-24 9:58AM EDT95.00128.75128.10135.15-34.65-21.21%27,42172.67%
TSLA251219C001000002024-07-24 9:50AM EDT100.00131.72126.50130.40-30.69-18.90%26,11873.30%
TSLA251219C001050002024-07-22 1:54PM EDT105.00160.18119.00129.000.00-1014570.81%
TSLA251219C001100002024-07-15 10:45AM EDT110.00168.00115.00125.000.00-224169.35%
TSLA251219C001150002024-07-22 2:54PM EDT115.00151.77111.50121.000.00-316768.35%
TSLA251219C001200002024-07-23 12:34PM EDT120.00142.50110.40115.900.00-260668.49%
TSLA251219C001250002024-07-24 9:50AM EDT125.00112.24104.00114.00-32.76-22.59%112566.60%
TSLA251219C001300002024-07-23 10:03AM EDT130.00136.23102.40106.750.00-123364.26%
TSLA251219C001350002024-07-24 3:44PM EDT135.00104.50101.50102.70-24.30-18.87%343465.12%
TSLA251219C001400002024-07-24 1:40PM EDT140.00103.1098.3599.35-25.63-19.91%132,87864.57%
TSLA251219C001450002024-07-10 2:35PM EDT145.0099.0093.6596.95-43.45-30.50%131063.49%
TSLA251219C001500002024-07-24 12:17PM EDT150.0096.0891.9592.75-24.22-20.13%261,11163.22%
TSLA251219C001550002024-07-24 11:43AM EDT155.0090.6084.0090.80-27.40-23.22%620360.11%
TSLA251219C001600002024-07-22 11:59AM EDT160.00114.6984.3588.350.00-456762.25%
TSLA251219C001650002024-07-24 9:54AM EDT165.0084.1478.0084.95-26.98-24.28%243559.25%
TSLA251219C001700002024-07-24 10:32AM EDT170.0083.0080.1081.15-25.40-23.43%51,41961.33%
TSLA251219C001750002024-07-24 9:33AM EDT175.0082.0077.5078.50-23.96-22.61%1231,05261.04%
TSLA251219C001800002024-07-24 1:57PM EDT180.0078.1073.4575.85-24.50-23.88%202,22159.83%
TSLA251219C001850002024-07-24 1:44PM EDT185.0076.7071.0073.35-25.69-25.09%966359.59%
TSLA251219C001900002024-07-24 3:43PM EDT190.0072.6070.0071.10-23.90-24.77%292,63260.23%
TSLA251219C001950002024-07-24 3:43PM EDT195.0070.2066.2568.60-24.60-25.95%351,69559.11%
TSLA251219C002000002024-07-24 3:27PM EDT200.0067.4065.5567.80-23.20-25.61%719,88360.53%
TSLA251219C002100002024-07-24 2:54PM EDT210.0063.7061.2562.05-21.95-25.63%1384,10959.31%
TSLA251219C002200002024-07-24 3:50PM EDT220.0058.2057.5058.10-22.60-27.97%834,09259.11%
TSLA251219C002300002024-07-24 3:49PM EDT230.0055.2052.2554.45-21.53-28.06%461,58458.06%
TSLA251219C002400002024-07-24 3:33PM EDT240.0051.5048.7052.50-22.20-30.12%1512,06958.51%
TSLA251219C002500002024-07-24 3:53PM EDT250.0047.4047.0049.35-21.60-31.30%2336,46259.07%
TSLA251219C002600002024-07-24 2:14PM EDT260.0046.2744.1046.55-19.58-29.73%165,92359.00%
TSLA251219C002700002024-07-24 1:17PM EDT270.0044.9741.3542.15-16.27-26.57%252,63758.06%
TSLA251219C002800002024-07-24 2:45PM EDT280.0041.2038.7539.65-16.89-29.08%7232,50257.94%
TSLA251219C002900002024-07-24 3:59PM EDT290.0037.3036.4537.30-18.10-32.67%441,50857.90%
TSLA251219C003000002024-07-24 3:48PM EDT300.0035.0034.2035.75-17.00-32.69%42911,63258.12%
TSLA251219C003100002024-07-24 2:20PM EDT310.0033.9632.0033.10-19.09-35.98%514,59957.69%
TSLA251219C003200002024-07-24 3:44PM EDT320.0031.8528.9531.20-15.22-32.33%1021,50657.07%
TSLA251219C003300002024-07-24 3:57PM EDT330.0029.4028.7029.45-17.90-37.84%661,97557.81%
TSLA251219C003400002024-07-24 3:57PM EDT340.0027.7526.9027.80-15.84-36.34%392,17757.71%
TSLA251219C003500002024-07-24 3:35PM EDT350.0026.0025.6026.25-14.70-36.12%1503,76057.82%
TSLA251219C003600002024-07-24 3:51PM EDT360.0024.7522.7524.85-16.55-40.07%612,18257.08%
TSLA251219C003700002024-07-24 1:58PM EDT370.0024.1522.8523.50-12.25-33.65%151,12657.84%
TSLA251219C003800002024-07-24 3:59PM EDT380.0022.1020.2022.30-12.89-36.84%331,79257.10%
TSLA251219C003900002024-07-24 3:49PM EDT390.0021.3519.0021.75-11.85-35.69%238,10657.43%
TSLA251219C004000002024-07-24 3:53PM EDT400.0019.7019.5020.05-11.90-37.66%13810,04658.01%
TSLA251219C004050002024-07-22 10:07AM EDT405.0021.5018.7519.60-9.55-30.76%253157.92%
TSLA251219C004100002024-07-24 12:28PM EDT410.0020.4618.4019.65-8.50-29.35%399358.34%
TSLA251219C004200002024-07-24 3:22PM EDT420.0018.3516.0018.25-10.45-36.28%171,48257.26%
TSLA251219C004250002024-07-19 11:34AM EDT425.0017.9015.4017.65-8.40-31.94%11,12557.09%
TSLA251219C004300002024-07-24 1:54PM EDT430.0017.8716.4517.20-8.63-32.57%185758.00%
TSLA251219C004400002024-07-24 9:38AM EDT440.0016.7815.6516.55-11.30-40.24%112,68058.18%
TSLA251219C004500002024-07-24 2:05PM EDT450.0015.5513.6016.20-9.70-38.42%161,34857.69%
TSLA251219C004600002024-07-24 12:54PM EDT460.0015.7014.2014.90-8.99-36.41%3086358.23%
TSLA251219C004700002024-07-19 11:01AM EDT470.0014.4013.6514.25-8.40-36.84%588558.40%
TSLA251219C004750002024-07-24 3:38PM EDT475.0014.0313.2015.00-6.87-32.87%257559.06%
TSLA251219C004800002024-07-24 12:44PM EDT480.0014.2813.0013.60-7.96-35.79%11,34758.45%
TSLA251219C004900002024-07-24 1:03PM EDT490.0013.5012.4013.00-7.78-36.56%301,02258.52%
TSLA251219C005000002024-07-24 3:52PM EDT500.0012.4512.0012.40-8.15-39.56%4448,29958.69%
TSLA251219C005100002024-07-24 12:26PM EDT510.0012.7711.4011.95-6.73-34.51%873,23858.78%
TSLA251219C005200002024-07-24 1:14PM EDT520.0011.8010.8511.40-6.90-36.90%33,10658.78%
TSLA251219C005300002024-07-24 1:14PM EDT530.0011.3110.3511.40-7.60-40.19%123,27859.20%
TSLA251219C005400002024-07-24 12:38PM EDT540.0011.059.9010.95-6.35-36.49%61,96859.28%
TSLA251219C005500002024-07-24 3:52PM EDT550.009.809.5010.05-7.52-43.42%702,92159.00%
TSLA251219C005600002024-07-24 3:35PM EDT560.009.609.359.60-6.65-40.92%75216,28559.24%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA251219P000050002024-07-22 11:49AM EDT5.000.010.010.020.00-10010,572107.03%
TSLA251219P000100002024-07-24 3:27PM EDT10.000.030.030.04-0.01-25.00%173,83092.58%
TSLA251219P000150002024-07-24 1:30PM EDT15.000.080.050.17+0.01+14.29%6053990.04%
TSLA251219P000200002024-07-24 1:32PM EDT20.000.130.120.20-0.03-18.75%252,57083.59%
TSLA251219P000250002024-07-24 1:35PM EDT25.000.200.180.28-0.03-13.04%1369079.00%
TSLA251219P000300002024-07-24 1:35PM EDT30.000.320.260.380.00-101,42575.44%
TSLA251219P000350002024-07-24 3:25PM EDT35.000.380.340.50-0.06-13.64%5848772.22%
TSLA251219P000400002024-07-24 3:25PM EDT40.000.530.490.630.00-2490569.92%
TSLA251219P000450002024-07-24 3:25PM EDT45.000.690.660.730.00-101,36767.36%
TSLA251219P000500002024-07-24 1:35PM EDT50.000.890.841.00+0.05+5.95%212,30265.99%
TSLA251219P000550002024-07-24 3:26PM EDT55.001.091.041.25+0.09+9.00%3334864.31%
TSLA251219P000600002024-07-24 3:26PM EDT60.001.321.281.48+0.17+14.78%455262.57%
TSLA251219P000700002024-07-24 3:26PM EDT70.001.901.881.96+0.32+20.25%131,15259.33%
TSLA251219P000750002024-07-22 2:53PM EDT75.002.182.102.47+0.24+12.37%910958.15%
TSLA251219P000800002024-07-24 1:45PM EDT80.002.602.622.88+0.10+4.00%92,22757.32%
TSLA251219P000850002024-07-24 9:44AM EDT85.002.982.943.40-0.07-2.30%941256.09%
TSLA251219P000900002024-07-10 2:19PM EDT90.003.703.553.90+0.80+27.59%1373455.29%
TSLA251219P000950002024-07-24 3:34PM EDT95.004.204.154.45+0.72+20.69%394354.38%
TSLA251219P001000002024-07-24 3:50PM EDT100.004.954.755.10+0.99+25.00%42812,68053.50%
TSLA251219P001050002024-07-24 3:59PM EDT105.005.655.505.80+1.25+28.41%469552.78%
TSLA251219P001100002024-07-24 3:59PM EDT110.006.506.306.65+1.15+21.50%515,16952.18%
TSLA251219P001150002024-07-24 3:31PM EDT115.007.207.157.50+1.40+24.14%3474351.49%
TSLA251219P001200002024-07-24 11:56AM EDT120.008.008.108.70+1.45+22.14%124,03551.16%
TSLA251219P001250002024-07-23 10:22AM EDT125.007.509.159.600.00-22,59950.46%
TSLA251219P001300002024-07-24 1:50PM EDT130.0010.0310.3010.75+1.86+22.77%121,76650.41%
TSLA251219P001350002024-07-22 2:35PM EDT135.0011.7011.5512.10+2.52+27.45%12,30150.12%
TSLA251219P001400002024-07-24 2:41PM EDT140.0012.5012.9513.45+2.17+21.01%82,72449.69%
TSLA251219P001450002024-07-24 9:45AM EDT145.0013.1014.4014.95+1.65+14.41%22,46749.37%
TSLA251219P001500002024-07-24 3:40PM EDT150.0015.7715.9516.85+3.02+23.69%455,41149.52%
TSLA251219P001550002024-07-24 3:07PM EDT155.0017.4517.6018.25+3.44+24.55%163,07448.80%
TSLA251219P001600002024-07-24 3:58PM EDT160.0019.4918.7520.00+3.99+25.74%1510,13348.47%
TSLA251219P001650002024-07-24 3:12PM EDT165.0021.0021.2521.90+3.95+23.17%108,34748.22%
TSLA251219P001700002024-07-24 10:53AM EDT170.0022.9523.2023.85+4.43+23.92%21,39147.93%
TSLA251219P001750002024-07-24 3:43PM EDT175.0024.8524.5025.90+2.52+11.29%3043,09747.65%
TSLA251219P001800002024-07-24 3:51PM EDT180.0027.4727.4028.10+5.74+26.42%92,94347.45%
TSLA251219P001850002024-07-24 3:53PM EDT185.0029.7629.6030.55+6.39+27.34%31473947.43%
TSLA251219P001900002024-07-24 12:13PM EDT190.0031.0431.8032.70+5.69+22.45%301,82946.98%
TSLA251219P001950002024-07-24 3:55PM EDT195.0034.5034.4535.15+6.96+25.27%2642,11746.77%
TSLA251219P002000002024-07-24 3:24PM EDT200.0036.4036.7037.85+6.40+21.33%3556,30546.74%
TSLA251219P002100002024-07-24 1:45PM EDT210.0041.0842.0042.95+6.63+19.25%1793,20746.09%
TSLA251219P002200002024-07-24 3:53PM EDT220.0047.9847.8548.60+8.81+22.49%1403,09445.70%
TSLA251219P002300002024-07-24 3:36PM EDT230.0053.1552.8555.25+9.41+21.51%171,61645.99%
TSLA251219P002400002024-07-24 11:24AM EDT240.0059.9559.5061.15+9.75+19.42%872,91045.25%
TSLA251219P002500002024-07-24 11:27AM EDT250.0066.5065.9567.90+10.70+19.18%154,28945.08%
TSLA251219P002600002024-07-24 12:47PM EDT260.0071.4572.7074.55+9.58+15.48%175,09144.56%
TSLA251219P002700002024-07-23 3:59PM EDT270.0068.3079.5582.500.00-21,62445.09%
TSLA251219P002800002024-07-24 11:08AM EDT280.0088.2886.8088.95+14.63+19.86%272243.89%
TSLA251219P002900002024-07-24 2:34PM EDT290.0092.8694.3096.55+13.96+17.69%11,32643.63%
TSLA251219P003000002024-07-24 10:04AM EDT300.00101.51101.90104.10+15.51+18.03%421,69543.10%
TSLA251219P003100002024-07-22 12:19PM EDT310.0094.00109.75112.100.00-121,05642.85%
TSLA251219P003200002024-07-22 12:20PM EDT320.00101.40117.70120.150.00-21,13442.45%
TSLA251219P003300002024-07-22 12:20PM EDT330.00108.65125.70128.450.00-1265342.15%
TSLA251219P003400002024-07-22 12:20PM EDT340.00116.30134.10136.700.00-21,17441.60%
TSLA251219P003500002024-07-24 1:56PM EDT350.00141.00142.65145.60+18.00+14.63%526141.68%
TSLA251219P003600002024-07-24 3:51PM EDT360.00152.00150.05155.15+28.40+22.98%110442.48%
TSLA251219P003700002024-07-09 11:20AM EDT370.00135.55157.65165.400.00-2644.13%
TSLA251219P003800002024-07-18 9:32AM EDT380.00148.20166.55174.300.00-4543.91%
TSLA251219P003900002024-07-22 12:59PM EDT390.00155.85175.45183.250.00-2343.63%
TSLA251219P004000002024-07-24 12:19PM EDT400.00183.15184.65192.30+25.17+15.93%43743.37%
TSLA251219P004050002024-07-09 12:09PM EDT405.00161.96189.05196.950.00-564543.38%
TSLA251219P004100002024-07-24 12:11PM EDT410.00192.85193.80201.55+27.50+16.63%38543.28%
TSLA251219P004200002024-07-19 3:28PM EDT420.00188.20203.00210.900.00-26443.26%
TSLA251219P004250002024-07-11 11:43AM EDT425.00188.07207.55215.550.00-405643.16%
TSLA251219P004300002024-07-24 1:34PM EDT430.00211.40214.30218.55+3.70+1.78%2039.90%
TSLA251219P004400002024-07-09 11:29AM EDT440.00193.80222.05229.750.00-2243.17%
TSLA251219P004500002024-07-24 1:36PM EDT450.00230.75231.95238.35+24.55+11.91%2141.29%
TSLA251219P004600002024-07-12 9:58AM EDT460.00221.40240.95250.000.00-291745.45%
TSLA251219P004700002024-07-16 3:53PM EDT470.00221.75250.00259.900.00-281546.13%
TSLA251219P004750002024-07-17 10:59AM EDT475.00229.60255.60265.000.00-323646.74%
TSLA251219P004800002024-07-12 1:50PM EDT480.00237.05259.00269.000.00-311645.19%
TSLA251219P004900002024-07-12 11:43AM EDT490.00245.55269.00279.000.00-342346.00%
TSLA251219P005000002024-07-12 10:11AM EDT500.00258.43279.00289.000.00-1546.78%
TSLA251219P005100002024-07-22 12:47PM EDT510.00263.35289.00299.000.00-117447.54%
TSLA251219P005200002024-07-23 3:39PM EDT520.00274.70299.00309.000.00-21548.29%
TSLA251219P005300002024-07-19 2:07PM EDT530.00291.45309.00319.000.00-2549.01%
TSLA251219P005400002024-07-10 9:43AM EDT540.00280.52319.00329.000.00-723749.72%
TSLA251219P005500002024-07-10 1:16PM EDT550.00290.32329.00339.000.00-2650.41%
TSLA251219P005600002024-07-24 3:46PM EDT560.00342.00339.00349.00+29.95+9.60%612451.09%