Mercados españoles abiertos en 27 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 comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240816C000050002024-04-09 10:08AM EDT5.00172.600.000.000.00-100.00%
TSLA240816C000100002024-02-22 3:52PM EDT10.00187.30160.75161.450.00-33184.38%
TSLA240816C000150002024-02-15 10:33AM EDT15.00176.77148.50149.500.00-250.00%
TSLA240816C000200002024-03-11 10:26AM EDT20.00160.00151.65153.000.00-1018220.70%
TSLA240816C000250002024-04-01 9:47AM EDT25.00149.550.000.000.00-100.00%
TSLA240816C000300002024-03-26 2:00PM EDT30.00149.750.000.000.00-200.00%
TSLA240816C000350002024-01-22 1:34PM EDT35.00176.16158.50159.500.00--2467.48%
TSLA240816C000400002024-01-16 1:47PM EDT40.00181.36160.10163.100.00--3529.25%
TSLA240816C000500002024-04-04 11:39AM EDT50.00123.840.000.000.00-400.00%
TSLA240816C000550002024-03-20 11:05AM EDT55.00119.590.000.000.00-100.00%
TSLA240816C000600002024-03-27 3:15PM EDT60.00121.310.000.000.00-100.00%
TSLA240816C000700002024-04-09 10:52AM EDT70.00107.900.000.000.00-200.00%
TSLA240816C000800002024-04-04 10:39AM EDT80.0092.350.000.000.00-800.00%
TSLA240816C000850002024-02-20 12:19PM EDT85.00111.2189.9090.900.00-12103.83%
TSLA240816C000900002024-03-20 3:02PM EDT90.0088.150.000.000.00--00.00%
TSLA240816C000950002024-03-04 10:36AM EDT95.00104.1576.0578.800.00-3266.48%
TSLA240816C001000002024-04-08 9:39AM EDT100.0074.000.000.000.00-100.00%
TSLA240816C001050002024-04-02 12:22PM EDT105.0064.930.000.000.00-1600.00%
TSLA240816C001100002024-04-01 10:31AM EDT110.0066.000.000.000.00-100.00%
TSLA240816C001150002024-03-05 12:19PM EDT115.0068.6563.6564.300.00-1583.86%
TSLA240816C001200002024-04-12 3:45PM EDT120.0056.650.000.000.00-800.00%
TSLA240816C001250002024-04-12 3:21PM EDT125.0052.460.000.000.00-100.00%
TSLA240816C001300002024-04-12 3:21PM EDT130.0048.420.000.000.00-200.00%
TSLA240816C001350002024-04-12 3:21PM EDT135.0044.500.000.000.00-100.00%
TSLA240816C001400002024-04-12 3:53PM EDT140.0040.600.000.000.00-300.00%
TSLA240816C001450002024-04-12 3:47PM EDT145.0037.200.000.000.00-200.00%
TSLA240816C001500002024-04-12 12:39PM EDT150.0034.100.000.000.00-200.00%
TSLA240816C001550002024-04-12 9:46AM EDT155.0032.250.000.000.00-600.00%
TSLA240816C001600002024-04-12 12:09PM EDT160.0028.600.000.000.00-100.00%
TSLA240816C001650002024-04-12 3:54PM EDT165.0025.000.000.000.00-1600.00%
TSLA240816C001700002024-04-12 3:50PM EDT170.0022.250.000.000.00-10400.00%
TSLA240816C001750002024-04-12 3:59PM EDT175.0019.950.000.000.00-5800.78%
TSLA240816C001800002024-04-12 3:54PM EDT180.0017.720.000.000.00-18201.56%
TSLA240816C001850002024-04-12 3:52PM EDT185.0015.750.000.000.00-26403.13%
TSLA240816C001900002024-04-12 3:16PM EDT190.0014.080.000.000.00-7503.13%
TSLA240816C001950002024-04-12 3:43PM EDT195.0012.440.000.000.00-12306.25%
TSLA240816C002000002024-04-12 3:54PM EDT200.0010.900.000.000.00-4,32206.25%
TSLA240816C002050002024-04-12 2:36PM EDT205.009.800.000.000.00-3806.25%
TSLA240816C002100002024-04-12 3:41PM EDT210.008.520.000.000.00-27306.25%
TSLA240816C002150002024-04-12 3:57PM EDT215.007.500.000.000.00-2406.25%
TSLA240816C002200002024-04-12 3:54PM EDT220.006.590.000.000.00-111012.50%
TSLA240816C002250002024-04-12 3:29PM EDT225.005.890.000.000.00-314012.50%
TSLA240816C002300002024-04-12 3:16PM EDT230.005.230.000.000.00-54012.50%
TSLA240816C002350002024-04-12 9:39AM EDT235.005.250.000.000.00-3012.50%
TSLA240816C002400002024-04-12 3:59PM EDT240.004.000.000.000.00-91012.50%
TSLA240816C002450002024-04-12 12:03PM EDT245.003.800.000.000.00-8012.50%
TSLA240816C002500002024-04-12 3:59PM EDT250.003.150.000.000.00-71012.50%
TSLA240816C002550002024-04-11 2:12PM EDT255.003.340.000.000.00-1012.50%
TSLA240816C002600002024-04-11 3:34PM EDT260.003.050.000.000.00-6012.50%
TSLA240816C002650002024-04-12 3:26PM EDT265.002.290.000.000.00-5012.50%
TSLA240816C002700002024-04-12 2:52PM EDT270.002.080.000.000.00-9012.50%
TSLA240816C002750002024-04-12 2:12PM EDT275.001.950.000.000.00-22012.50%
TSLA240816C002800002024-04-12 2:59PM EDT280.001.670.000.000.00-6012.50%
TSLA240816C002850002024-04-11 1:41PM EDT285.001.740.000.000.00-15012.50%
TSLA240816C002900002024-04-12 10:02AM EDT290.001.550.000.000.00-1012.50%
TSLA240816C002950002024-04-12 1:04PM EDT295.001.340.000.000.00-2025.00%
TSLA240816C003000002024-04-12 3:59PM EDT300.001.160.000.000.00-122025.00%
TSLA240816C003050002024-04-12 12:35PM EDT305.001.130.000.000.00-9025.00%
TSLA240816C003100002024-04-12 3:52PM EDT310.000.970.000.000.00-81025.00%
TSLA240816C003150002024-04-12 10:46AM EDT315.001.000.000.000.00-1025.00%
TSLA240816C003200002024-04-12 2:15PM EDT320.000.900.000.000.00-11025.00%
TSLA240816C003250002024-04-11 3:49PM EDT325.000.940.000.000.00-1025.00%
TSLA240816C003300002024-04-11 11:20AM EDT330.000.790.000.000.00-20025.00%
TSLA240816C003350002024-04-09 11:03AM EDT335.000.960.000.000.00-1025.00%
TSLA240816C003400002024-04-11 3:03PM EDT340.000.740.000.000.00-9025.00%
TSLA240816C003450002024-04-11 3:32PM EDT345.000.710.000.000.00-5025.00%
TSLA240816C003500002024-04-12 3:50PM EDT350.000.570.000.000.00-274025.00%
TSLA240816C003550002024-04-10 12:56PM EDT355.000.630.000.000.00-6025.00%
TSLA240816C003600002024-04-10 9:30AM EDT360.000.570.000.000.00-120025.00%
TSLA240816C003650002024-03-26 12:02PM EDT365.000.970.000.000.00-3025.00%
TSLA240816C003700002024-04-12 12:32PM EDT370.000.500.000.000.00-1025.00%
TSLA240816C003750002024-04-08 11:50AM EDT375.000.570.000.000.00-2025.00%
TSLA240816C003800002024-04-08 10:56AM EDT380.000.530.000.000.00-1025.00%
TSLA240816C003850002024-04-12 3:59PM EDT385.000.390.000.000.00-5025.00%
TSLA240816C003900002024-04-05 9:36AM EDT390.000.450.000.000.00-5025.00%
TSLA240816C003950002024-04-11 3:07PM EDT395.000.430.000.000.00-5025.00%
TSLA240816C004000002024-04-12 11:42AM EDT400.000.400.000.000.00-1025.00%
TSLA240816C004050002024-03-19 10:56AM EDT405.000.490.000.000.00-231025.00%
TSLA240816C004100002024-04-09 10:39AM EDT410.000.500.000.000.00-1025.00%
TSLA240816C004150002024-04-09 9:47AM EDT415.000.400.000.000.00-13025.00%
TSLA240816C004200002024-04-12 3:59PM EDT420.000.290.000.000.00-15025.00%
TSLA240816C004250002024-04-10 10:32AM EDT425.000.340.000.000.00-2025.00%
TSLA240816C004300002024-04-12 10:55AM EDT430.000.330.000.000.00-225025.00%
TSLA240816C004350002024-04-08 9:36AM EDT435.000.290.000.000.00-1025.00%
TSLA240816C004400002024-04-05 2:25PM EDT440.000.250.000.000.00-21025.00%
TSLA240816C004450002024-04-09 2:14PM EDT445.000.340.000.000.00-2025.00%
TSLA240816C004500002024-04-12 10:54AM EDT450.000.290.000.000.00-25025.00%
TSLA240816C004550002024-03-26 10:55AM EDT455.000.540.000.000.00-1025.00%
TSLA240816C004600002024-04-05 12:31PM EDT460.000.240.000.000.00-15025.00%
TSLA240816C004650002024-04-10 9:30AM EDT465.000.290.000.000.00-10025.00%
TSLA240816C004700002024-04-09 9:50AM EDT470.000.290.000.000.00-1025.00%
TSLA240816C004750002024-04-12 3:35PM EDT475.000.240.000.000.00-6025.00%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240816P000050002024-04-09 10:03AM EDT5.000.020.000.000.00-1050.00%
TSLA240816P000100002024-01-25 1:25PM EDT10.000.020.000.020.00-55159.38%
TSLA240816P000150002024-04-04 9:30AM EDT15.000.010.000.000.00-5050.00%
TSLA240816P000200002024-04-11 3:06PM EDT20.000.010.000.000.00-4050.00%
TSLA240816P000250002024-04-10 2:57PM EDT25.000.020.000.000.00-1050.00%
TSLA240816P000300002024-04-03 9:30AM EDT30.000.040.000.000.00-1050.00%
TSLA240816P000350002024-04-03 2:35PM EDT35.000.050.000.000.00-12050.00%
TSLA240816P000400002024-04-12 10:16AM EDT40.000.070.040.070.00-139994.14%
TSLA240816P000450002024-04-12 9:49AM EDT45.000.080.000.000.00-1050.00%
TSLA240816P000500002024-04-12 12:46PM EDT50.000.100.000.000.00-15050.00%
TSLA240816P000550002024-04-11 12:42PM EDT55.000.150.000.000.00-1050.00%
TSLA240816P000600002024-04-12 2:58PM EDT60.000.180.000.000.00-40025.00%
TSLA240816P000650002024-04-11 3:47PM EDT65.000.210.000.000.00-10025.00%
TSLA240816P000700002024-04-12 1:27PM EDT70.000.310.000.000.00-2025.00%
TSLA240816P000750002024-04-12 3:40PM EDT75.000.390.000.000.00-6025.00%
TSLA240816P000800002024-04-12 12:18PM EDT80.000.490.000.000.00-4025.00%
TSLA240816P000850002024-04-12 3:32PM EDT85.000.610.000.000.00-3025.00%
TSLA240816P000900002024-04-11 3:34PM EDT90.000.700.000.000.00-12025.00%
TSLA240816P000950002024-04-12 3:55PM EDT95.000.970.000.000.00-81025.00%
TSLA240816P001000002024-04-12 3:28PM EDT100.001.240.000.000.00-9025.00%
TSLA240816P001050002024-04-12 1:54PM EDT105.001.590.000.000.00-3012.50%
TSLA240816P001100002024-04-11 3:00PM EDT110.001.780.000.000.00-7012.50%
TSLA240816P001150002024-04-12 1:44PM EDT115.002.490.000.000.00-3012.50%
TSLA240816P001200002024-04-12 3:45PM EDT120.003.050.000.000.00-14012.50%
TSLA240816P001250002024-04-12 12:44PM EDT125.003.850.000.000.00-1012.50%
TSLA240816P001300002024-04-12 3:54PM EDT130.004.600.000.000.00-7012.50%
TSLA240816P001350002024-04-12 3:00PM EDT135.005.670.000.000.00-406.25%
TSLA240816P001400002024-04-12 12:44PM EDT140.007.000.000.000.00-5806.25%
TSLA240816P001450002024-04-12 3:39PM EDT145.008.270.000.000.00-606.25%
TSLA240816P001500002024-04-12 3:32PM EDT150.009.750.000.000.00-14106.25%
TSLA240816P001550002024-04-12 2:56PM EDT155.0011.550.000.000.00-11503.13%
TSLA240816P001600002024-04-12 3:54PM EDT160.0013.550.000.000.00-16003.13%
TSLA240816P001650002024-04-12 3:00PM EDT165.0015.830.000.000.00-2001.56%
TSLA240816P001700002024-04-12 3:52PM EDT170.0018.200.000.000.00-14300.39%
TSLA240816P001750002024-04-12 2:43PM EDT175.0020.600.000.000.00-18200.00%
TSLA240816P001800002024-04-12 3:13PM EDT180.0023.500.000.000.00-700.00%
TSLA240816P001850002024-04-12 3:48PM EDT185.0026.440.000.000.00-9300.00%
TSLA240816P001900002024-04-12 3:47PM EDT190.0029.620.000.000.00-100.00%
TSLA240816P001950002024-04-12 10:56AM EDT195.0033.180.000.000.00-400.00%
TSLA240816P002000002024-04-11 3:17PM EDT200.0034.200.000.000.00-12200.00%
TSLA240816P002050002024-04-12 2:53PM EDT205.0040.250.000.000.00-200.00%
TSLA240816P002100002024-04-12 1:50PM EDT210.0044.240.000.000.00-2500.00%
TSLA240816P002150002024-04-11 3:05PM EDT215.0045.700.000.000.00-500.00%
TSLA240816P002200002024-04-12 10:01AM EDT220.0051.100.000.000.00-100.00%
TSLA240816P002250002024-04-11 3:21PM EDT225.0053.780.000.000.00-100.00%
TSLA240816P002300002024-04-12 3:36PM EDT230.0061.200.000.000.00-400.00%
TSLA240816P002350002024-04-08 10:20AM EDT235.0065.860.000.000.00-100.00%
TSLA240816P002400002024-04-09 10:10AM EDT240.0065.000.000.000.00-100.00%
TSLA240816P002450002024-04-08 10:55AM EDT245.0072.960.000.000.00-100.00%
TSLA240816P002500002024-04-08 3:21PM EDT250.0077.620.000.000.00-100.00%
TSLA240816P002550002024-04-11 3:18PM EDT255.0080.890.000.000.00-100.00%
TSLA240816P002600002024-04-12 3:13PM EDT260.0089.200.000.000.00-1400.00%
TSLA240816P002650002024-04-12 3:13PM EDT265.0094.080.000.000.00-1400.00%
TSLA240816P002700002024-04-05 12:47PM EDT270.00102.340.000.000.00-800.00%
TSLA240816P002750002024-04-12 9:46AM EDT275.00102.090.000.000.00-100.00%
TSLA240816P002800002024-04-12 9:39AM EDT280.00106.480.000.000.00-200.00%
TSLA240816P002850002024-03-27 9:30AM EDT285.00103.750.000.000.00-100.00%
TSLA240816P002900002024-04-01 11:04AM EDT290.00118.520.000.000.00-4500.00%
TSLA240816P002950002024-04-01 9:54AM EDT295.00119.290.000.000.00-200.00%
TSLA240816P003000002024-03-28 9:43AM EDT300.00122.000.000.000.00-400.00%
TSLA240816P003050002024-03-07 11:44AM EDT305.00127.00139.55141.550.00-4084.85%
TSLA240816P003100002024-02-15 11:05AM EDT310.00116.29145.65147.100.00-5089.47%
TSLA240816P003150002024-02-09 10:42AM EDT315.00122.02138.95140.300.00--00.00%
TSLA240816P003200002024-01-30 11:00AM EDT320.00125.96118.70120.000.00--00.00%
TSLA240816P003500002024-03-08 10:35AM EDT350.00170.04184.55186.100.00-1096.20%
TSLA240816P003600002024-04-10 9:43AM EDT360.00186.530.000.000.00--00.00%
TSLA240816P003900002024-02-26 12:43PM EDT390.00189.33209.25211.050.00-300.00%
TSLA240816P004000002024-01-16 1:08PM EDT400.00180.60197.65201.550.00--00.00%
TSLA240816P004450002024-04-09 2:08PM EDT445.00269.120.000.000.00--00.00%