Mercados españoles abiertos en 32 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,05-3,55 (-2,03%)
Al cierre: 04:00PM EDT
171,61 +0,56 (+0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C000500002024-03-26 10:10AM EDT50.00132.250.000.000.00-100.00%
TSLA240719C000550002024-03-20 11:05AM EDT55.00119.260.000.000.00--00.00%
TSLA240719C000600002024-04-01 11:16AM EDT60.00112.590.000.000.00-600.00%
TSLA240719C000650002024-04-03 9:51AM EDT65.00100.070.000.000.00-300.00%
TSLA240719C000700002024-04-11 10:58AM EDT70.00100.910.000.000.00-600.00%
TSLA240719C000750002024-04-11 10:02AM EDT75.0096.000.000.000.00-400.00%
TSLA240719C000800002024-04-11 11:04AM EDT80.0091.740.000.000.00-600.00%
TSLA240719C000850002024-04-11 11:03AM EDT85.0086.750.000.000.00-800.00%
TSLA240719C000900002024-02-06 1:06PM EDT90.0094.9290.6591.650.00-60148.66%
TSLA240719C000950002024-03-26 11:09AM EDT95.0090.000.000.000.00-100.00%
TSLA240719C001000002024-04-12 2:54PM EDT100.0073.620.000.000.00-100.00%
TSLA240719C001050002024-04-04 11:21AM EDT105.0069.210.000.000.00-100.00%
TSLA240719C001100002024-04-08 9:48AM EDT110.0065.540.000.000.00-500.00%
TSLA240719C001150002024-04-05 11:21AM EDT115.0053.250.000.000.00-600.00%
TSLA240719C001200002024-04-11 12:11PM EDT120.0056.150.000.000.00-200.00%
TSLA240719C001250002024-04-11 1:30PM EDT125.0053.110.000.000.00-200.00%
TSLA240719C001300002024-04-12 1:26PM EDT130.0046.000.000.000.00-300.00%
TSLA240719C001350002024-04-12 3:45PM EDT135.0042.450.000.000.00-200.00%
TSLA240719C001400002024-04-12 11:24AM EDT140.0039.550.000.000.00-5100.00%
TSLA240719C001450002024-04-11 9:49AM EDT145.0034.450.000.000.00-100.00%
TSLA240719C001500002024-04-12 3:53PM EDT150.0031.000.000.000.00-7800.00%
TSLA240719C001550002024-04-12 3:51PM EDT155.0027.800.000.000.00-300.00%
TSLA240719C001600002024-04-12 3:00PM EDT160.0024.570.000.000.00-900.00%
TSLA240719C001650002024-04-12 3:42PM EDT165.0022.000.000.000.00-1200.00%
TSLA240719C001700002024-04-12 3:59PM EDT170.0019.250.000.000.00-21700.00%
TSLA240719C001750002024-04-12 3:59PM EDT175.0016.900.000.000.00-1,19601.56%
TSLA240719C001800002024-04-12 3:53PM EDT180.0014.650.000.000.00-67303.13%
TSLA240719C001850002024-04-12 3:47PM EDT185.0012.850.000.000.00-26403.13%
TSLA240719C001900002024-04-12 3:54PM EDT190.0011.000.000.000.00-39706.25%
TSLA240719C001950002024-04-12 3:12PM EDT195.009.700.000.000.00-35606.25%
TSLA240719C002000002024-04-12 3:53PM EDT200.008.200.000.000.00-29206.25%
TSLA240719C002050002024-04-12 3:04PM EDT205.007.150.000.000.00-6806.25%
TSLA240719C002100002024-04-12 3:54PM EDT210.006.050.000.000.00-11506.25%
TSLA240719C002150002024-04-12 3:52PM EDT215.005.200.000.000.00-22012.50%
TSLA240719C002200002024-04-12 3:59PM EDT220.004.450.000.000.00-84012.50%
TSLA240719C002250002024-04-12 3:45PM EDT225.003.900.000.000.00-58012.50%
TSLA240719C002300002024-04-12 3:43PM EDT230.003.350.000.000.00-208012.50%
TSLA240719C002350002024-04-12 3:57PM EDT235.002.870.000.000.00-41012.50%
TSLA240719C002400002024-04-12 3:58PM EDT240.002.470.000.000.00-971012.50%
TSLA240719C002450002024-04-12 1:30PM EDT245.002.230.000.000.00-18012.50%
TSLA240719C002500002024-04-12 3:58PM EDT250.001.860.000.000.00-148012.50%
TSLA240719C002550002024-04-12 3:57PM EDT255.001.660.000.000.00-25012.50%
TSLA240719C002600002024-04-12 3:50PM EDT260.001.450.000.000.00-18012.50%
TSLA240719C002650002024-04-12 2:32PM EDT265.001.330.000.000.00-34012.50%
TSLA240719C002700002024-04-12 1:12PM EDT270.001.240.000.000.00-45012.50%
TSLA240719C002750002024-04-12 3:20PM EDT275.001.040.000.000.00-46025.00%
TSLA240719C002800002024-04-12 2:30PM EDT280.000.950.000.000.00-11025.00%
TSLA240719C002850002024-04-12 3:30PM EDT285.000.840.000.000.00-14025.00%
TSLA240719C002900002024-04-12 3:26PM EDT290.000.750.000.000.00-17025.00%
TSLA240719C002950002024-04-11 3:23PM EDT295.000.820.000.000.00-2025.00%
TSLA240719C003000002024-04-12 3:59PM EDT300.000.620.000.000.00-522025.00%
TSLA240719C003050002024-04-12 2:50PM EDT305.000.590.000.000.00-1025.00%
TSLA240719C003100002024-04-12 2:09PM EDT310.000.560.000.000.00-10025.00%
TSLA240719C003150002024-04-12 12:34PM EDT315.000.530.000.000.00-4025.00%
TSLA240719C003200002024-04-12 1:03PM EDT320.000.490.000.000.00-55025.00%
TSLA240719C003250002024-04-11 1:47PM EDT325.000.480.000.000.00-1025.00%
TSLA240719C003300002024-04-12 1:00PM EDT330.000.430.000.000.00-5025.00%
TSLA240719C003350002024-04-09 10:52AM EDT335.000.580.000.000.00-4025.00%
TSLA240719C003400002024-04-10 10:08AM EDT340.000.440.000.000.00-1025.00%
TSLA240719C003450002024-04-09 10:22AM EDT345.000.530.000.000.00-1025.00%
TSLA240719C003500002024-04-12 1:42PM EDT350.000.340.000.000.00-210025.00%
TSLA240719C003550002024-04-09 9:59AM EDT355.000.440.000.000.00-1025.00%
TSLA240719C003600002024-04-09 11:28AM EDT360.000.410.000.000.00-3025.00%
TSLA240719C003650002024-04-12 10:40AM EDT365.000.290.000.000.00-12025.00%
TSLA240719C003700002024-04-11 1:36PM EDT370.000.290.000.000.00-2025.00%
TSLA240719C003750002024-04-12 11:40AM EDT375.000.270.000.000.00-10025.00%
TSLA240719C003800002024-04-09 10:09AM EDT380.000.360.000.000.00-1025.00%
TSLA240719C003850002024-04-12 2:23PM EDT385.000.240.000.000.00-4025.00%
TSLA240719C003900002024-04-12 3:55PM EDT390.000.220.000.000.00-6025.00%
TSLA240719C003950002024-04-12 3:00PM EDT395.000.210.000.000.00-96025.00%
TSLA240719C004000002024-04-12 3:58PM EDT400.000.200.000.000.00-41025.00%
TSLA240719C004050002024-04-11 9:35AM EDT405.000.230.000.000.00-106025.00%
TSLA240719C004100002024-04-12 3:50PM EDT410.000.190.000.000.00-75025.00%
TSLA240719C004150002024-04-09 10:12AM EDT415.000.280.000.000.00-4025.00%
TSLA240719C004200002024-04-12 3:58PM EDT420.000.180.000.000.00-53025.00%
TSLA240719C004250002024-04-12 9:30AM EDT425.000.200.000.000.00-1025.00%
TSLA240719C004300002024-04-09 10:27AM EDT430.000.230.000.000.00-1025.00%
TSLA240719C004350002024-03-28 10:48AM EDT435.000.370.000.000.00-1025.00%
TSLA240719C004400002024-04-04 10:03AM EDT440.000.190.000.000.00-1025.00%
TSLA240719C004450002024-04-11 1:02PM EDT445.000.160.000.000.00-30025.00%
TSLA240719C004500002024-04-11 1:02PM EDT450.000.150.000.000.00-64025.00%
TSLA240719C004550002024-04-11 1:01PM EDT455.000.150.000.000.00-31025.00%
TSLA240719C004600002024-04-10 3:26PM EDT460.000.150.000.000.00-1050.00%
TSLA240719C004650002024-04-01 3:51PM EDT465.000.250.000.000.00-2050.00%
TSLA240719C004700002024-04-11 10:33AM EDT470.000.140.000.000.00-1050.00%
TSLA240719C004750002024-04-11 9:48AM EDT475.000.140.000.000.00-9050.00%
TSLA240719C004800002024-04-11 2:19PM EDT480.000.140.000.000.00-2050.00%
TSLA240719C004850002024-04-11 10:14AM EDT485.000.130.000.000.00-25050.00%
TSLA240719C004900002024-04-12 3:55PM EDT490.000.110.000.000.00-95050.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719P000500002024-04-12 10:00AM EDT50.000.080.000.000.00-1050.00%
TSLA240719P000550002024-04-12 3:21PM EDT55.000.080.000.000.00-6050.00%
TSLA240719P000600002024-04-12 1:36PM EDT60.000.110.000.000.00-1050.00%
TSLA240719P000650002024-04-12 1:15PM EDT65.000.150.000.000.00-10050.00%
TSLA240719P000700002024-04-08 3:23PM EDT70.000.190.000.000.00-203025.00%
TSLA240719P000750002024-04-08 1:25PM EDT75.000.260.000.000.00-21025.00%
TSLA240719P000800002024-04-12 12:12PM EDT80.000.290.000.000.00-15025.00%
TSLA240719P000850002024-04-12 10:20AM EDT85.000.370.000.000.00-1025.00%
TSLA240719P000900002024-04-12 10:05AM EDT90.000.480.000.000.00-4025.00%
TSLA240719P000950002024-04-12 11:31AM EDT95.000.600.000.000.00-11025.00%
TSLA240719P001000002024-04-12 3:56PM EDT100.000.760.000.000.00-160025.00%
TSLA240719P001050002024-04-12 11:11AM EDT105.001.000.000.000.00-2025.00%
TSLA240719P001100002024-04-12 3:54PM EDT110.001.250.000.000.00-33012.50%
TSLA240719P001150002024-04-12 1:28PM EDT115.001.690.000.000.00-10012.50%
TSLA240719P001200002024-04-12 3:28PM EDT120.002.030.000.000.00-101012.50%
TSLA240719P001250002024-04-12 3:59PM EDT125.002.580.000.000.00-63012.50%
TSLA240719P001300002024-04-12 3:43PM EDT130.003.250.000.000.00-73012.50%
TSLA240719P001350002024-04-12 1:49PM EDT135.004.140.000.000.00-18012.50%
TSLA240719P001400002024-04-12 3:00PM EDT140.005.250.000.000.00-28106.25%
TSLA240719P001450002024-04-12 1:52PM EDT145.006.400.000.000.00-5306.25%
TSLA240719P001500002024-04-12 3:55PM EDT150.007.800.000.000.00-68406.25%
TSLA240719P001550002024-04-12 3:52PM EDT155.009.460.000.000.00-59203.13%
TSLA240719P001600002024-04-12 3:58PM EDT160.0011.200.000.000.00-46003.13%
TSLA240719P001650002024-04-12 3:14PM EDT165.0013.410.000.000.00-1,21001.56%
TSLA240719P001700002024-04-12 3:59PM EDT170.0015.750.000.000.00-31800.39%
TSLA240719P001750002024-04-12 3:54PM EDT175.0018.370.000.000.00-12400.00%
TSLA240719P001800002024-04-12 3:34PM EDT180.0021.090.000.000.00-5200.00%
TSLA240719P001850002024-04-12 3:58PM EDT185.0024.220.000.000.00-8000.00%
TSLA240719P001900002024-04-12 3:42PM EDT190.0027.500.000.000.00-2200.00%
TSLA240719P001950002024-04-12 3:05PM EDT195.0031.020.000.000.00-500.00%
TSLA240719P002000002024-04-12 10:53AM EDT200.0034.700.000.000.00-2000.00%
TSLA240719P002050002024-04-12 3:59PM EDT205.0038.700.000.000.00-200.00%
TSLA240719P002100002024-04-12 2:35PM EDT210.0042.590.000.000.00-400.00%
TSLA240719P002150002024-04-12 2:38PM EDT215.0046.900.000.000.00-300.00%
TSLA240719P002200002024-04-12 12:09PM EDT220.0050.610.000.000.00-500.00%
TSLA240719P002250002024-04-12 11:30AM EDT225.0054.710.000.000.00-300.00%
TSLA240719P002300002024-04-12 2:35PM EDT230.0060.140.000.000.00-800.00%
TSLA240719P002350002024-04-12 3:16PM EDT235.0064.900.000.000.00-200.00%
TSLA240719P002400002024-04-11 1:16PM EDT240.0067.800.000.000.00-200.00%
TSLA240719P002450002024-04-09 9:54AM EDT245.0070.000.000.000.00-400.00%
TSLA240719P002500002024-04-12 1:51PM EDT250.0079.000.000.000.00-800.00%
TSLA240719P002550002024-04-11 3:43PM EDT255.0079.870.000.000.00-2000.00%
TSLA240719P002600002024-04-11 3:43PM EDT260.0084.710.000.000.00-600.00%
TSLA240719P002650002024-04-11 3:45PM EDT265.0089.430.000.000.00-200.00%
TSLA240719P002700002024-04-11 3:44PM EDT270.0094.370.000.000.00-400.00%
TSLA240719P002750002024-04-11 3:37PM EDT275.0099.670.000.000.00-200.00%
TSLA240719P002800002024-04-11 3:39PM EDT280.00104.460.000.000.00-200.00%
TSLA240719P002850002024-04-11 3:40PM EDT285.00109.430.000.000.00-200.00%
TSLA240719P002900002024-04-11 3:50PM EDT290.00114.180.000.000.00-300.00%
TSLA240719P002950002024-04-11 3:51PM EDT295.00119.350.000.000.00-200.00%
TSLA240719P003000002024-03-04 1:37PM EDT300.00111.40130.95132.200.00-3074.21%
TSLA240719P003050002024-04-08 10:45AM EDT305.00133.420.000.000.00-200.00%
TSLA240719P003100002024-04-08 10:45AM EDT310.00137.270.000.000.00--00.00%
TSLA240719P003150002024-02-27 11:52AM EDT315.00112.40138.30139.950.00-200.00%
TSLA240719P003200002024-02-02 3:18PM EDT320.00131.50116.65118.000.00-100.00%
TSLA240719P003250002023-12-08 2:24PM EDT325.0089.290.000.000.00--00.00%
TSLA240719P003300002024-04-04 10:31AM EDT330.00159.600.000.000.00-500.00%
TSLA240719P003350002024-01-09 10:39AM EDT335.00100.780.000.000.00-900.00%
TSLA240719P003400002024-01-12 3:38PM EDT340.00123.07145.65147.300.00-200.00%
TSLA240719P003500002024-02-16 10:51AM EDT350.00150.02185.65187.100.00-20114.10%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-5000.00%
TSLA240719P003600002024-01-23 11:20AM EDT360.00148.20162.05163.250.00-100.00%
TSLA240719P003750002023-12-27 3:52PM EDT375.00116.71190.40192.750.00-200.00%
TSLA240719P003800002024-03-27 1:10PM EDT380.00199.700.000.000.00-200.00%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--00.00%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--00.00%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-200.00%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.15214.850.00-500.00%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.35205.600.00--00.00%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.74257.45259.450.00--00.00%
TSLA240719P004800002023-12-28 10:31AM EDT480.00212.95295.35297.750.00--00.00%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--00.00%
TSLA240719P004900002024-02-22 4:55PM EDT490.00291.98318.60319.700.00-1080.96%