Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
187,44+9,43 (+5,30%)
Al cierre: 04:00PM EDT
187,20 -0,24 (-0,13%)
Después del cierre: 05:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA260618C000500002024-06-17 9:58AM EDT50.00139.00144.05147.30+2.75+2.02%266389.28%
TSLA260618C000600002024-05-06 2:16PM EDT60.00136.00124.40126.150.00-1900.00%
TSLA260618C000700002024-06-17 12:14PM EDT70.00128.80127.65131.70+11.65+9.94%112379.24%
TSLA260618C000750002024-06-14 2:01PM EDT75.00116.80123.40128.950.00-1678.17%
TSLA260618C000800002024-06-17 12:59PM EDT80.00119.71120.50123.65+7.06+6.27%474075.63%
TSLA260618C000850002024-06-14 9:37AM EDT85.00114.59116.85120.000.00-188474.15%
TSLA260618C000900002024-06-13 3:54PM EDT90.00109.42112.50117.750.00-128773.34%
TSLA260618C000950002024-06-13 12:04PM EDT95.00108.70108.80114.350.00-1019271.97%
TSLA260618C001000002024-06-13 10:19AM EDT100.00106.05106.30109.350.00-31,64570.20%
TSLA260618C001050002024-06-12 10:05AM EDT105.0092.20102.95106.000.00-112,73569.13%
TSLA260618C001100002024-06-14 3:06PM EDT110.0092.7099.70102.700.00-745268.14%
TSLA260618C001150002024-06-11 12:37PM EDT115.0094.9096.2099.85+13.60+16.73%129267.24%
TSLA260618C001200002024-06-17 10:16AM EDT120.0089.2594.2596.70-1.55-1.71%1231467.21%
TSLA260618C001250002024-06-17 10:39AM EDT125.0089.4591.1093.80+5.40+6.42%118266.38%
TSLA260618C001300002024-06-14 10:39AM EDT130.0081.2587.1590.850.00-12028664.92%
TSLA260618C001350002024-06-17 12:39PM EDT135.0084.3585.1587.15+9.50+12.69%227464.24%
TSLA260618C001400002024-06-14 11:46AM EDT140.0074.7482.1584.600.00-31,00463.60%
TSLA260618C001450002024-06-17 10:25AM EDT145.0075.6079.5081.90-2.90-3.69%132463.03%
TSLA260618C001500002024-06-17 2:06PM EDT150.0078.9176.9079.30+9.21+13.21%95,92062.49%
TSLA260618C001550002024-06-14 2:37PM EDT155.0067.4474.4076.800.00-239462.00%
TSLA260618C001600002024-06-17 3:17PM EDT160.0073.5071.9574.00+8.50+13.08%381,21661.31%
TSLA260618C001650002024-06-17 10:28AM EDT165.0065.8269.6072.05+2.24+3.52%11,11161.11%
TSLA260618C001700002024-06-17 2:47PM EDT170.0068.2867.3569.75+6.08+9.77%211,88860.70%
TSLA260618C001750002024-06-17 3:03PM EDT175.0065.8065.1567.55+6.83+11.58%121,64460.33%
TSLA260618C001800002024-06-17 3:12PM EDT180.0064.4263.0565.45+7.62+13.42%1672,50460.00%
TSLA260618C001850002024-06-17 3:46PM EDT185.0062.7061.0063.40+7.70+14.00%72,21559.67%
TSLA260618C001900002024-06-17 3:20PM EDT190.0060.3459.6061.45+6.59+12.26%313,47259.68%
TSLA260618C001950002024-06-17 2:58PM EDT195.0058.4057.1559.55+5.80+11.03%11,09159.12%
TSLA260618C002000002024-06-17 3:42PM EDT200.0057.0655.3557.75+7.26+14.58%916,18258.90%
TSLA260618C002100002024-06-17 2:59PM EDT210.0053.1452.3054.30+6.56+14.08%44,11258.65%
TSLA260618C002200002024-06-17 3:20PM EDT220.0049.9949.0551.10+6.44+14.79%83,35858.25%
TSLA260618C002300002024-06-17 3:41PM EDT230.0047.3946.1047.80+2.38+5.29%2072,18657.78%
TSLA260618C002400002024-06-17 3:12PM EDT240.0044.2043.0045.40+5.90+15.40%41,37857.51%
TSLA260618C002500002024-06-17 3:30PM EDT250.0042.1540.5042.75+5.95+16.44%276,88257.26%
TSLA260618C002600002024-06-17 3:05PM EDT260.0038.8538.0540.45+4.75+13.93%161,96657.06%
TSLA260618C002700002024-06-17 2:09PM EDT270.0037.7035.9038.35+4.87+14.83%31,62856.96%
TSLA260618C002800002024-06-17 3:25PM EDT280.0035.5033.8536.25+4.65+15.07%423,73456.80%
TSLA260618C002900002024-06-17 2:51PM EDT290.0033.2332.1534.20+1.76+5.59%11,42156.71%
TSLA260618C003000002024-06-17 3:56PM EDT300.0031.6530.6032.20+4.81+17.92%36610,90856.61%
TSLA260618C003100002024-06-17 2:51PM EDT310.0029.8728.7530.90+2.32+8.42%2201,99656.60%
TSLA260618C003200002024-06-17 3:57PM EDT320.0028.3027.0529.50+3.40+13.65%5011,35456.52%
TSLA260618C003300002024-06-17 3:58PM EDT330.0026.8126.5527.70+4.01+17.59%1,08120,17956.75%
TSLA260618C003400002024-06-17 3:59PM EDT340.0025.5024.3026.80+3.70+16.97%953,61956.48%
TSLA260618C003500002024-06-17 3:56PM EDT350.0024.4523.0525.50+3.98+19.44%1345,17756.43%
TSLA260618C003600002024-06-17 3:59PM EDT360.0023.1021.9024.35+3.31+16.73%153,35256.44%
TSLA260618C003700002024-06-17 3:59PM EDT370.0021.8720.8023.25+3.02+16.02%61,85956.42%
TSLA260618C003800002024-06-17 3:59PM EDT380.0020.8219.7522.05+3.32+18.97%41,51556.32%
TSLA260618C003900002024-06-17 2:59PM EDT390.0020.0218.8021.10+3.07+18.11%1311,98256.34%
TSLA260618C004000002024-06-17 3:45PM EDT400.0019.2818.7520.00+3.28+20.50%5612,02356.71%
TSLA260618C004100002024-06-14 12:34PM EDT410.0015.7017.0019.350.00-81,83956.34%
TSLA260618C004200002024-06-17 3:38PM EDT420.0017.6416.2018.25+3.09+21.24%556,24856.18%
TSLA260618C004300002024-06-14 12:26PM EDT430.0014.1915.4517.000.00-1065755.91%
TSLA260618C004400002024-06-17 2:02PM EDT440.0016.1515.1016.85+2.55+18.75%11,25356.47%
TSLA260618C004500002024-06-17 3:56PM EDT450.0015.3014.3016.25+2.45+19.07%71,91256.46%
TSLA260618C004600002024-06-17 11:58AM EDT460.0014.1413.4515.60+1.79+14.49%21,29356.35%
TSLA260618C004700002024-06-17 12:55PM EDT470.0013.3212.8015.20+1.11+9.09%780756.47%
TSLA260618C004800002024-06-17 3:52PM EDT480.0013.6812.7014.30+2.13+18.44%104,00356.59%
TSLA260618C004900002024-06-17 3:52PM EDT490.0013.1312.8013.10+2.44+22.83%79822,51256.60%
Opciones de ventapara18 de junio de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA260618P000500002024-06-17 3:26PM EDT50.002.082.082.19-0.10-4.59%3224,92960.97%
TSLA260618P000600002024-06-17 3:48PM EDT60.003.032.573.50-0.12-3.81%3053457.71%
TSLA260618P000700002024-06-17 3:49PM EDT70.004.304.004.85-0.15-3.37%1994655.99%
TSLA260618P000750002024-06-13 1:58PM EDT75.005.093.805.150.00-17052.70%
TSLA260618P000800002024-06-17 3:55PM EDT80.005.855.256.30-0.32-5.19%489753.46%
TSLA260618P000850002024-06-17 10:02AM EDT85.006.586.157.20-0.50-7.06%215452.67%
TSLA260618P000900002024-06-17 3:52PM EDT90.007.567.108.15-0.51-6.32%335851.86%
TSLA260618P000950002024-06-17 3:54PM EDT95.008.588.109.15-0.35-3.92%25471551.03%
TSLA260618P001000002024-06-17 1:59PM EDT100.009.588.6510.25-0.55-5.43%5143,69251.34%
TSLA260618P001050002024-06-11 11:34AM EDT105.0012.8210.3511.550.00-230050.78%
TSLA260618P001100002024-06-14 12:17PM EDT110.0012.8011.6512.750.00-11,30249.92%
TSLA260618P001150002024-06-17 3:20PM EDT115.0013.5513.1514.30-0.70-4.91%180049.55%
TSLA260618P001200002024-06-17 1:12PM EDT120.0015.0514.6015.75-0.55-3.53%32,14048.88%
TSLA260618P001250002024-06-17 1:16PM EDT125.0016.6016.1017.45-0.40-2.35%992,57848.49%
TSLA260618P001300002024-06-14 1:38PM EDT130.0019.3017.8019.100.00-1022,10147.91%
TSLA260618P001350002024-06-13 1:42PM EDT135.0020.5919.5520.950.00-91,57947.50%
TSLA260618P001400002024-06-17 1:50PM EDT140.0021.9521.3022.40-1.05-4.57%123,19146.48%
TSLA260618P001450002024-06-14 3:36PM EDT145.0025.2523.2024.650.00-12,13746.39%
TSLA260618P001500002024-06-17 3:37PM EDT150.0025.6725.5026.55-1.20-4.47%173,89845.77%
TSLA260618P001550002024-06-17 12:19PM EDT155.0028.0526.8528.85-2.05-6.81%52,39545.53%
TSLA260618P001600002024-06-17 3:41PM EDT160.0030.0929.1031.20-1.89-5.91%315,34845.25%
TSLA260618P001650002024-06-17 1:48PM EDT165.0032.3531.3533.75-1.02-3.06%22,08745.09%
TSLA260618P001700002024-06-17 2:09PM EDT170.0034.6233.8036.10-2.31-6.26%142,46944.64%
TSLA260618P001750002024-06-17 2:32PM EDT175.0037.6337.2038.60-1.92-4.85%61,43544.26%
TSLA260618P001800002024-06-17 11:04AM EDT180.0040.1539.7541.05-2.65-6.19%35,31943.76%
TSLA260618P001850002024-06-17 3:41PM EDT185.0042.3642.4043.75-1.89-4.27%31,88243.43%
TSLA260618P001900002024-06-17 3:41PM EDT190.0045.1445.1546.45-2.74-5.72%22,58543.03%
TSLA260618P001950002024-06-13 9:53AM EDT195.0047.8047.9549.400.00-31,12842.81%
TSLA260618P002000002024-06-17 2:04PM EDT200.0050.6349.9052.25-3.51-6.48%62,14342.42%
TSLA260618P002100002024-06-13 3:16PM EDT210.0059.1055.9058.350.00-1579441.82%
TSLA260618P002200002024-06-17 11:34AM EDT220.0063.8762.2064.95-2.25-3.40%52,77141.44%
TSLA260618P002300002024-06-17 3:45PM EDT230.0069.8068.8571.60-4.07-5.51%370140.85%
TSLA260618P002400002024-06-14 3:27PM EDT240.0081.3276.2578.500.00-11,62140.26%
TSLA260618P002500002024-06-14 1:58PM EDT250.0088.7782.8585.700.00-571239.74%
TSLA260618P002600002024-06-11 3:12PM EDT260.00101.9490.2593.100.00-141839.18%
TSLA260618P002700002024-06-17 2:11PM EDT270.0098.6597.80100.70-1.05-1.05%142938.61%
TSLA260618P002800002024-06-13 10:06AM EDT280.00105.10105.50108.650.00-533138.19%
TSLA260618P002900002024-06-12 10:48AM EDT290.00122.27113.50116.900.00-3928137.90%
TSLA260618P003000002024-06-17 1:31PM EDT300.00123.60121.75124.75-1.56-1.25%1767136.97%
TSLA260618P003100002024-06-12 10:48AM EDT310.00139.57129.95133.500.00-317736.87%
TSLA260618P003200002024-06-07 12:54PM EDT320.00147.52138.30142.950.00-118437.49%
TSLA260618P003300002024-04-23 10:54AM EDT330.00186.080.000.000.00-3510.00%
TSLA260618P003400002024-06-10 3:17PM EDT340.00168.10154.70160.550.00-12636.72%
TSLA260618P003500002024-05-08 3:46PM EDT350.00177.39173.75175.700.00-122544.43%
TSLA260618P003600002024-06-11 9:54AM EDT360.00192.74172.80178.950.00-26336.49%
TSLA260618P003700002024-06-12 10:48AM EDT370.00194.33181.95189.100.00-393937.71%
TSLA260618P003800002024-05-30 10:06AM EDT380.00199.22191.30197.700.00-112436.33%
TSLA260618P003900002024-06-12 10:48AM EDT390.00213.38200.65206.450.00-394434.85%
TSLA260618P004000002024-06-14 1:58PM EDT400.00221.47210.25216.500.00-5735.79%
TSLA260618P004100002024-06-17 3:54PM EDT410.00221.83221.70225.05-2.61-1.16%1033.27%
TSLA260618P004200002024-06-13 10:10AM EDT420.00239.40230.60234.65+7.90+3.41%1232.91%
TSLA260618P004300002024-06-13 9:45AM EDT430.00241.63239.40247.800.00-2040.70%
TSLA260618P004400002024-06-13 10:06AM EDT440.00249.20249.55255.950.00-3037.68%
TSLA260618P004500002024-03-22 10:05AM EDT450.00280.70301.25304.750.00-1082.62%
TSLA260618P004600002024-03-04 2:45PM EDT460.00272.77288.80294.350.00-9061.72%
TSLA260618P004700002024-06-03 3:21PM EDT470.00293.49278.55285.850.00-2039.50%
TSLA260618P004800002024-06-03 3:23PM EDT480.00303.68288.55295.800.00-2240.03%
TSLA260618P004900002024-05-02 10:03AM EDT490.00312.86307.65316.050.00-8051.69%