Mercados españoles cerrados en 31 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,62-3,83 (-2,47%)
A partir del 10:59AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240517C000050002024-04-18 9:51AM EDT5.00145.05146.00146.55-7.80-5.10%7560.00%
TSLA240517C000100002024-04-15 10:04AM EDT10.00155.70141.35141.850.00-725439.84%
TSLA240517C000150002024-03-12 10:24AM EDT15.00160.05154.35154.750.00-560.00%
TSLA240517C000200002024-02-28 12:01PM EDT20.00184.33154.95157.200.00-6250.00%
TSLA240517C000250002024-03-25 10:37AM EDT25.00145.31125.95126.550.00-240.00%
TSLA240517C000300002024-04-12 3:08PM EDT30.00141.42120.80121.400.00-50580.00%
TSLA240517C000350002024-01-19 4:42PM EDT35.00176.50164.35166.650.00-430.00%
TSLA240517C000400002024-01-22 4:59PM EDT40.00169.49154.85155.650.00--20.00%
TSLA240517C000450002024-03-27 9:41AM EDT45.00104.58106.20106.75-28.52-21.43%13180.47%
TSLA240517C000500002024-04-16 11:41AM EDT50.00108.29101.05101.650.00-321140.63%
TSLA240517C000550002024-04-08 3:55PM EDT55.00118.3596.1596.550.00-15240.00%
TSLA240517C000600002024-04-09 11:12AM EDT60.00115.9591.6092.100.00-1524150.78%
TSLA240517C000650002024-04-08 1:42PM EDT65.00109.2086.0086.600.00-17240.00%
TSLA240517C000700002024-04-11 9:42AM EDT70.00102.7081.7082.150.00-527133.01%
TSLA240517C000750002024-03-28 12:52PM EDT75.00103.5976.5076.700.00-15101.95%
TSLA240517C000800002024-04-12 10:04AM EDT80.0093.1671.2072.050.00-101071.88%
TSLA240517C000850002024-04-17 10:29AM EDT85.0070.5566.4066.950.00-26781.45%
TSLA240517C000900002024-04-09 3:57PM EDT90.0087.2561.3561.900.00-11659.38%
TSLA240517C000950002024-04-05 11:13AM EDT95.0069.7356.6057.000.00-61178.22%
TSLA240517C001000002024-04-18 10:27AM EDT100.0052.0551.6552.15-4.95-8.68%4830575.68%
TSLA240517C001050002024-04-12 10:08AM EDT105.0068.6346.9547.300.00-202475.68%
TSLA240517C001100002024-04-17 3:40PM EDT110.0047.0042.1542.600.00-648673.54%
TSLA240517C001150002024-04-18 9:44AM EDT115.0036.1037.3537.80-19.30-34.84%19468.95%
TSLA240517C001200002024-04-18 10:05AM EDT120.0031.7233.4033.75-5.78-15.41%751774.10%
TSLA240517C001250002024-04-18 9:31AM EDT125.0027.3129.0029.20-5.84-17.62%3146170.17%
TSLA240517C001300002024-04-18 10:43AM EDT130.0025.0024.8525.00-4.70-15.82%2668167.68%
TSLA240517C001350002024-04-18 10:20AM EDT135.0020.4421.0021.25-4.91-19.37%6387366.37%
TSLA240517C001400002024-04-18 10:38AM EDT140.0017.4517.4517.65-3.95-18.46%741,00264.62%
TSLA240517C001450002024-04-18 10:38AM EDT145.0014.1614.1514.30-3.27-18.76%1181,17062.51%
TSLA240517C001500002024-04-18 10:44AM EDT150.0011.5211.3011.40-2.18-15.91%1,03118,06661.07%
TSLA240517C001550002024-04-18 10:42AM EDT155.008.758.909.00-2.20-20.09%2,0993,89360.27%
TSLA240517C001600002024-04-18 10:41AM EDT160.006.756.856.95-1.82-21.24%1,1036,83659.38%
TSLA240517C001650002024-04-18 10:39AM EDT165.005.155.105.20-1.55-23.13%1,6577,47658.17%
TSLA240517C001700002024-04-18 10:44AM EDT170.003.903.904.00-1.10-21.78%2,03920,10458.46%
TSLA240517C001750002024-04-18 10:43AM EDT175.002.922.872.91-0.81-21.72%1,34940,42457.87%
TSLA240517C001800002024-04-18 10:43AM EDT180.002.132.102.13-0.62-22.96%1,83712,56257.69%
TSLA240517C001850002024-04-18 10:43AM EDT185.001.571.561.59-0.46-22.66%58810,09358.06%
TSLA240517C001900002024-04-18 10:43AM EDT190.001.151.141.17-0.35-23.81%6359,25158.28%
TSLA240517C001950002024-04-18 10:40AM EDT195.000.850.850.87-0.25-22.73%3265,70758.79%
TSLA240517C002000002024-04-18 10:42AM EDT200.000.630.640.65-0.18-22.22%2,00159,67959.38%
TSLA240517C002050002024-04-18 10:38AM EDT205.000.490.480.49-0.17-25.76%1509,55960.01%
TSLA240517C002100002024-04-18 10:38AM EDT210.000.390.380.39-0.09-18.75%27812,23961.18%
TSLA240517C002150002024-04-18 10:36AM EDT215.000.300.300.32-0.09-23.08%64612,56162.40%
TSLA240517C002200002024-04-18 10:43AM EDT220.000.250.240.26-0.06-19.35%1,00220,58863.53%
TSLA240517C002250002024-04-18 10:43AM EDT225.000.210.190.21-0.04-16.00%9706,97864.50%
TSLA240517C002300002024-04-18 10:29AM EDT230.000.180.160.18-0.04-18.18%29110,37365.92%
TSLA240517C002350002024-04-18 10:32AM EDT235.000.150.140.15-0.02-11.76%166,75867.38%
TSLA240517C002400002024-04-18 9:51AM EDT240.000.130.120.13-0.03-18.75%655,56868.75%
TSLA240517C002450002024-04-18 10:29AM EDT245.000.120.110.12-0.01-7.69%454,23170.51%
TSLA240517C002500002024-04-18 10:43AM EDT250.000.090.090.11-0.02-18.18%31417,87371.88%
TSLA240517C002550002024-04-18 10:06AM EDT255.000.080.080.10-0.01-11.11%206,62773.44%
TSLA240517C002600002024-04-18 10:15AM EDT260.000.090.070.09-0.01-10.00%636,67174.61%
TSLA240517C002650002024-04-18 10:23AM EDT265.000.080.070.08-0.01-11.11%192,91676.37%
TSLA240517C002700002024-04-18 10:17AM EDT270.000.070.070.080.00-163,23378.52%
TSLA240517C002750002024-04-18 10:19AM EDT275.000.060.060.07-0.02-25.00%4514,26979.49%
TSLA240517C002800002024-04-18 10:28AM EDT280.000.060.050.070.00-34,60680.86%
TSLA240517C002850002024-04-18 9:43AM EDT285.000.050.050.06-0.01-16.67%402,48982.03%
TSLA240517C002900002024-04-18 10:27AM EDT290.000.050.040.06-0.01-16.67%21,97883.20%
TSLA240517C002950002024-04-17 10:35AM EDT295.000.050.040.060.00-11,49985.16%
TSLA240517C003000002024-04-18 10:30AM EDT300.000.050.040.050.00-13810,22986.13%
TSLA240517C003050002024-04-17 2:05PM EDT305.000.040.040.050.00-81,79587.89%
TSLA240517C003100002024-04-17 12:34PM EDT310.000.040.030.050.00-2882388.67%
TSLA240517C003150002024-04-17 12:46PM EDT315.000.030.030.050.00-12,27190.63%
TSLA240517C003200002024-04-17 10:00AM EDT320.000.040.030.050.00-33,26392.19%
TSLA240517C003250002024-04-18 9:35AM EDT325.000.040.030.04+0.02+100.00%31,96892.58%
TSLA240517C003300002024-04-18 10:25AM EDT330.000.030.030.040.00-31,77394.14%
TSLA240517C003350002024-04-17 10:54AM EDT335.000.030.020.040.00-1095994.53%
TSLA240517C003400002024-04-12 12:59PM EDT340.000.060.020.040.00-1099296.09%
TSLA240517C003450002024-04-05 12:01PM EDT345.000.060.020.040.00-4064597.66%
TSLA240517C003500002024-04-18 9:52AM EDT350.000.020.020.030.00-22,50897.66%
TSLA240517C003550002024-04-15 3:52PM EDT355.000.040.020.030.00-426199.22%
TSLA240517C003600002024-04-11 10:46AM EDT360.000.040.020.030.00-21,679100.39%
TSLA240517C003650002024-04-18 10:12AM EDT365.000.010.020.03-0.04-80.00%154511101.56%
TSLA240517C003700002024-04-17 12:13PM EDT370.000.020.020.030.00-11,273103.13%
TSLA240517C003750002024-04-16 3:57PM EDT375.000.020.010.030.00-51567102.34%
TSLA240517C003800002024-04-11 9:34AM EDT380.000.040.010.030.00-102,383103.91%
TSLA240517C003850002024-04-09 9:48AM EDT385.000.040.010.030.00-1543105.47%
TSLA240517C003900002024-04-17 10:56AM EDT390.000.010.010.030.00-1770106.25%
TSLA240517C003950002024-04-15 9:46AM EDT395.000.020.010.030.00-3280107.81%
TSLA240517C004000002024-04-17 3:50PM EDT400.000.050.010.020.00-24,863106.25%
TSLA240517C004100002024-04-12 2:12PM EDT410.000.030.010.020.00-1282109.38%
TSLA240517C004200002024-04-16 10:20AM EDT420.000.020.010.020.00-101,102110.94%
TSLA240517C004300002024-04-12 11:25AM EDT430.000.020.010.020.00-10271114.06%
TSLA240517C004400002024-04-17 10:27AM EDT440.000.010.000.020.00-150748112.50%
TSLA240517C004500002024-04-16 11:40AM EDT450.000.010.000.020.00-71,152114.06%
TSLA240517C004600002024-04-15 10:21AM EDT460.000.010.000.020.00-150722115.63%
TSLA240517C004700002024-04-15 9:45AM EDT470.000.010.000.020.00-201,524118.75%
TSLA240517C004800002024-04-16 1:39PM EDT480.000.010.000.020.00-287,128120.31%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240517P000050002024-03-14 9:35AM EDT5.000.010.000.010.00-13375.00%
TSLA240517P000150002024-03-26 10:11AM EDT15.000.010.000.010.00-59250.00%
TSLA240517P000200002024-02-05 4:17PM EDT20.000.010.000.000.00-2550.00%
TSLA240517P000250002024-03-15 10:09AM EDT25.000.010.000.010.00-1678193.75%
TSLA240517P000300002024-04-09 9:30AM EDT30.000.010.000.010.00-1397175.00%
TSLA240517P000350002024-04-16 2:28PM EDT35.000.020.000.010.00-50955156.25%
TSLA240517P000400002024-04-16 12:52PM EDT40.000.010.000.010.00-32663143.75%
TSLA240517P000450002024-04-17 9:48AM EDT45.000.020.010.02+0.01+100.00%1490143.75%
TSLA240517P000500002024-04-18 10:07AM EDT50.000.020.010.030.00-2506,193134.38%
TSLA240517P000550002024-04-18 9:49AM EDT55.000.030.020.04+0.01+50.00%511,566128.91%
TSLA240517P000600002024-04-17 1:57PM EDT60.000.040.040.05+0.01+33.33%23,718123.44%
TSLA240517P000650002024-04-18 10:21AM EDT65.000.050.050.060.00-221,108115.63%
TSLA240517P000700002024-04-18 9:56AM EDT70.000.070.070.08+0.01+16.67%283,515110.16%
TSLA240517P000750002024-04-18 9:58AM EDT75.000.110.090.11+0.02+22.22%121,336104.49%
TSLA240517P000800002024-04-18 10:24AM EDT80.000.140.120.14+0.05+55.56%9116,22399.02%
TSLA240517P000850002024-04-18 9:57AM EDT85.000.190.170.18+0.07+58.33%174,94994.24%
TSLA240517P000900002024-04-18 9:58AM EDT90.000.240.220.23+0.08+50.00%642,92189.06%
TSLA240517P000950002024-04-18 9:57AM EDT95.000.330.290.31+0.13+65.00%2455984.67%
TSLA240517P001000002024-04-18 10:40AM EDT100.000.410.390.41+0.11+36.67%48211,02680.47%
TSLA240517P001050002024-04-18 10:34AM EDT105.000.540.530.55+0.15+38.46%2585,02576.66%
TSLA240517P001100002024-04-18 10:44AM EDT110.000.730.720.73+0.18+32.73%1,7664,60872.85%
TSLA240517P001150002024-04-18 10:39AM EDT115.001.031.031.04+0.29+39.19%5445,51670.31%
TSLA240517P001200002024-04-18 10:41AM EDT120.001.451.411.43+0.40+38.10%3,99041,91267.31%
TSLA240517P001250002024-04-18 10:40AM EDT125.002.032.062.09+0.54+36.24%8385,40465.92%
TSLA240517P001300002024-04-18 10:44AM EDT130.002.802.772.80+0.66+29.33%2,2328,20163.11%
TSLA240517P001350002024-04-18 10:42AM EDT135.003.983.903.95+0.98+32.67%2,1777,33062.02%
TSLA240517P001400002024-04-18 10:43AM EDT140.005.385.355.40+1.18+27.44%4,88925,07860.94%
TSLA240517P001450002024-04-18 10:42AM EDT145.007.257.057.15+1.64+29.23%1,76826,62759.42%
TSLA240517P001500002024-04-18 10:44AM EDT150.009.279.209.30+1.77+23.82%3,18538,53258.26%
TSLA240517P001550002024-04-18 10:44AM EDT155.0011.8011.8011.90+1.99+20.06%73920,96557.50%
TSLA240517P001600002024-04-18 10:41AM EDT160.0014.9415.0015.15+2.44+19.52%2,86430,86258.15%
TSLA240517P001650002024-04-18 10:43AM EDT165.0018.1018.0018.15+2.55+16.40%32816,06755.27%
TSLA240517P001700002024-04-18 10:33AM EDT170.0022.0021.8522.10+3.13+16.59%37736,36455.98%
TSLA240517P001750002024-04-18 10:30AM EDT175.0026.0525.8526.25+3.72+16.66%11517,70656.13%
TSLA240517P001800002024-04-18 10:22AM EDT180.0030.9229.8530.20+4.40+16.59%15315,42053.22%
TSLA240517P001850002024-04-18 10:40AM EDT185.0035.0234.7535.10+4.73+15.62%10911,59257.74%
TSLA240517P001900002024-04-18 10:42AM EDT190.0039.6539.0539.25+4.37+12.39%799,00552.83%
TSLA240517P001950002024-04-18 10:42AM EDT195.0044.2543.6044.05+6.26+16.48%126,51351.17%
TSLA240517P002000002024-04-18 10:27AM EDT200.0049.0048.3549.10+4.97+11.29%1819,56152.69%
TSLA240517P002050002024-04-18 10:44AM EDT205.0053.5253.1053.80+5.57+11.50%294,85258.45%
TSLA240517P002100002024-04-18 10:38AM EDT210.0058.6558.4059.50+4.02+7.36%635,90965.67%
TSLA240517P002150002024-04-18 10:39AM EDT215.0063.8063.4064.45+5.20+8.87%692,45968.80%
TSLA240517P002200002024-04-18 10:17AM EDT220.0069.1567.9568.90+5.54+8.71%21,05450.78%
TSLA240517P002250002024-04-17 3:46PM EDT225.0068.8272.9073.900.00-1,0074175.10%
TSLA240517P002300002024-04-18 9:56AM EDT230.0080.1078.4079.55+6.28+8.51%59780.27%
TSLA240517P002350002024-04-17 3:46PM EDT235.0078.8283.1584.250.00-3,30618175.39%
TSLA240517P002400002024-04-17 3:46PM EDT240.0083.8287.9088.900.00-4,77028856.25%
TSLA240517P002450002024-04-17 3:44PM EDT245.0088.8292.8593.950.00-6253158.59%
TSLA240517P002500002024-04-18 9:35AM EDT250.00100.0098.0599.15+6.19+6.60%61679.49%
TSLA240517P002550002024-04-17 3:44PM EDT255.0098.75103.05104.150.00-135982.13%
TSLA240517P002600002024-04-17 3:44PM EDT260.00103.74108.05108.850.00-140973.63%
TSLA240517P002650002024-04-17 3:55PM EDT265.00108.85113.10114.500.00-2195.65%
TSLA240517P002700002024-04-17 3:54PM EDT270.00113.77118.30119.500.00-31101.56%
TSLA240517P002750002024-04-17 3:55PM EDT275.00118.87123.05124.500.00-5099.80%
TSLA240517P002800002024-04-10 10:54AM EDT280.00108.50127.90128.900.00-50072.66%
TSLA240517P002850002024-03-20 1:43PM EDT285.00112.00132.80134.000.00-10075.00%
TSLA240517P002900002024-02-22 1:14PM EDT290.0094.82118.65119.750.00-100.00%
TSLA240517P002950002024-02-22 10:30AM EDT295.00101.55123.65124.750.00-100.00%
TSLA240517P003000002024-04-17 3:44PM EDT300.00143.75148.40149.500.00-294117.77%
TSLA240517P003050002024-04-17 3:54PM EDT305.00148.72153.40154.050.00-31111.52%
TSLA240517P003100002024-04-17 3:54PM EDT310.00153.74158.30159.350.00-20117.77%
TSLA240517P003150002024-04-17 3:50PM EDT315.00158.69163.00164.150.00-10107.42%
TSLA240517P003200002024-01-17 4:03PM EDT320.00105.45119.45120.500.00-1000.00%
TSLA240517P003250002024-02-02 4:51PM EDT325.00136.97121.60123.100.00-100.00%
TSLA240517P003300002024-04-09 3:13PM EDT330.00155.01178.00179.150.00-20113.09%
TSLA240517P003350002024-02-26 4:58PM EDT335.00135.56153.10155.850.00-400.00%
TSLA240517P003400002024-01-30 11:01AM EDT340.00147.08139.00139.700.00-200.00%
TSLA240517P003450002023-12-07 4:38PM EDT345.00105.10106.85108.850.00-1080.00%
TSLA240517P003500002024-04-03 3:49PM EDT350.00181.75197.85198.900.00-60136.62%
TSLA240517P003550002024-01-19 11:08AM EDT355.00145.00154.45155.500.00-200.00%
TSLA240517P003600002024-04-15 3:58PM EDT360.00198.13207.70208.950.00-20142.19%
TSLA240517P003650002024-04-15 3:58PM EDT365.00203.16213.35214.500.00-20143.07%
TSLA240517P003700002024-03-20 3:53PM EDT370.00194.26218.35219.450.00-10143.85%
TSLA240517P003750002024-02-07 10:38AM EDT375.00187.18192.60194.400.00-400.00%
TSLA240517P003800002024-01-31 10:30AM EDT380.00193.120.000.000.00-100.00%
TSLA240517P003850002023-12-01 4:53PM EDT385.00146.65135.05138.100.00-600.00%
TSLA240517P003900002024-01-03 4:12PM EDT390.00149.85201.30202.800.00-800.00%
TSLA240517P003950002023-09-29 1:05PM EDT395.00146.75186.10190.100.00-200.00%
TSLA240517P004000002024-04-01 3:55PM EDT400.00225.04248.35249.300.00-30150.59%
TSLA240517P004100002023-10-05 2:04PM EDT410.00150.80186.85193.150.00--00.00%
TSLA240517P004200002023-12-15 12:51PM EDT420.00168.20199.95202.200.00-3800.00%
TSLA240517P004300002023-10-05 2:02PM EDT430.00169.65206.90213.050.00--00.00%
TSLA240517P004400002023-11-15 11:53AM EDT440.00194.58188.40190.250.00-24600.00%
TSLA240517P004600002024-02-23 10:46AM EDT460.00263.40288.65289.650.00-200.00%
TSLA240517P004800002024-02-07 10:35AM EDT480.00292.20297.50299.400.00--00.00%