Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
202,64+0,76 (+0,38%)
Al cierre: 04:00PM EST
202,27 -0,37 (-0,18%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240920C000050002024-03-01 3:12PM EST5.00198.12197.55198.35+2.57+1.31%2486242.77%
TSLA240920C000100002023-09-22 9:12AM EST10.00245.40198.00208.000.00-5350.00%
TSLA240920C000200002024-02-12 12:17PM EST20.00169.93182.95183.850.00-1318164.45%
TSLA240920C000250002024-01-22 12:34PM EST25.00186.08168.35169.250.00-1601810.00%
TSLA240920C000300002024-01-08 2:57PM EST30.00212.00158.20159.300.00-260.00%
TSLA240920C000350002024-02-22 2:53PM EST35.00163.30168.40169.350.00-161134.67%
TSLA240920C000400002024-02-01 11:28AM EST40.00146.20163.65164.550.00-2171128.56%
TSLA240920C000450002023-12-22 2:12PM EST45.00211.05163.00165.900.00-13176.49%
TSLA240920C000500002024-01-25 3:53PM EST50.00134.79143.25144.300.00-1650.00%
TSLA240920C000550002023-12-28 9:55AM EST55.00208.50129.85131.600.00-1310.00%
TSLA240920C000600002023-12-06 10:30AM EST60.00185.33181.05182.400.00-111342.10%
TSLA240920C000650002023-08-29 10:43AM EST65.00193.25185.50186.450.00-423384.41%
TSLA240920C000700002023-12-20 9:51AM EST70.00192.00143.35147.100.00-114158.14%
TSLA240920C000750002024-01-25 12:43PM EST75.00109.80119.30120.450.00-1140.00%
TSLA240920C000800002024-02-22 12:23PM EST80.00119.15125.15126.100.00-27489.23%
TSLA240920C000850002024-02-16 2:05PM EST85.00118.95120.45121.350.00-194486.00%
TSLA240920C000900002024-02-22 10:04AM EST90.00107.70115.75116.550.00-134982.65%
TSLA240920C000950002024-02-14 11:57AM EST95.0095.50111.00111.950.00-22979.82%
TSLA240920C001000002024-02-20 12:24PM EST100.0094.34106.40107.250.00-759677.12%
TSLA240920C001050002024-02-12 1:14PM EST105.0090.32101.75102.600.00-118474.43%
TSLA240920C001100002024-02-23 2:11PM EST110.0088.0497.2098.000.00-128172.06%
TSLA240920C001150002024-02-20 9:30AM EST115.0087.2792.6593.450.00-165869.75%
TSLA240920C001200002024-02-28 11:24AM EST120.0090.8088.2088.950.00-182067.68%
TSLA240920C001250002024-02-28 11:21AM EST125.0086.3384.0084.300.00-360765.71%
TSLA240920C001300002024-02-29 3:41PM EST130.0078.4579.7079.950.00-196463.98%
TSLA240920C001350002024-02-29 9:32AM EST135.0077.1075.4075.700.00-199062.29%
TSLA240920C001400002024-03-01 3:19PM EST140.0071.6671.3071.55-0.34-0.47%21,39460.90%
TSLA240920C001450002024-03-01 2:01PM EST145.0068.5067.2567.50+3.50+5.38%21,40959.56%
TSLA240920C001500002024-03-01 1:54PM EST150.0064.2463.3063.55+3.04+4.97%72,06058.30%
TSLA240920C001550002024-02-28 1:15PM EST155.0059.6359.5059.75-0.77-1.27%31,18357.23%
TSLA240920C001600002024-03-01 3:42PM EST160.0056.0555.8056.05+1.40+2.56%282456.20%
TSLA240920C001650002024-03-01 1:27PM EST165.0053.7452.2552.55+3.18+6.29%169955.35%
TSLA240920C001700002024-03-01 1:42PM EST170.0050.2448.8549.10+2.30+4.80%81,12654.50%
TSLA240920C001750002024-03-01 10:19AM EST175.0044.6045.5545.85+0.05+0.11%23,38953.74%
TSLA240920C001800002024-03-01 1:44PM EST180.0042.7942.4542.70+2.09+5.14%221,03253.06%
TSLA240920C001850002024-03-01 2:51PM EST185.0039.9539.5039.75+2.60+6.96%81,04552.48%
TSLA240920C001900002024-03-01 11:30AM EST190.0035.5636.7036.95-0.64-1.77%132,34051.96%
TSLA240920C001950002024-03-01 3:39PM EST195.0034.3034.0534.25+1.13+3.41%322,59851.45%
TSLA240920C002000002024-03-01 3:55PM EST200.0031.5031.5031.75+0.25+0.80%1147,13050.99%
TSLA240920C002050002024-03-01 3:52PM EST205.0029.4229.1529.35+0.42+1.45%1242,21150.57%
TSLA240920C002100002024-03-01 3:57PM EST210.0027.0026.9027.10+1.00+3.85%791,51350.16%
TSLA240920C002150002024-03-01 10:06AM EST215.0023.6024.8525.05-0.95-3.87%272850.05%
TSLA240920C002200002024-03-01 3:33PM EST220.0023.1722.9023.05+0.42+1.85%1776,97449.66%
TSLA240920C002250002024-03-01 11:46AM EST225.0020.3421.0521.25-0.04-0.20%221,71649.42%
TSLA240920C002300002024-03-01 3:33PM EST230.0019.6219.3519.55+1.14+6.17%1364,44249.16%
TSLA240920C002350002024-03-01 3:27PM EST235.0018.1017.8017.95+1.16+6.85%1843,53848.89%
TSLA240920C002400002024-03-01 3:27PM EST240.0016.6516.3516.50+0.65+4.06%1363,32448.70%
TSLA240920C002450002024-03-01 1:54PM EST245.0015.4515.0015.15+0.45+3.00%221,72848.52%
TSLA240920C002500002024-03-01 3:56PM EST250.0013.9013.7513.90+0.34+2.51%3718,02748.35%
TSLA240920C002550002024-03-01 2:33PM EST255.0013.0512.6012.80+1.11+9.30%181,44448.30%
TSLA240920C002600002024-03-01 2:30PM EST260.0011.7511.5511.75+0.40+3.52%1372,38848.19%
TSLA240920C002650002024-03-01 3:25PM EST265.0010.7510.6010.75+0.20+1.90%173,47348.04%
TSLA240920C002700002024-03-01 2:25PM EST270.009.769.709.90+0.22+2.31%8311,77348.03%
TSLA240920C002750002024-03-01 3:32PM EST275.009.108.909.05+0.23+2.59%21,40247.89%
TSLA240920C002800002024-03-01 2:38PM EST280.008.358.208.35+0.40+5.03%192,33347.94%
TSLA240920C002850002024-03-01 1:12PM EST285.007.707.507.65+0.55+7.69%111,01747.87%
TSLA240920C002900002024-03-01 3:01PM EST290.007.056.907.05+0.30+4.44%41,35347.91%
TSLA240920C002950002024-03-01 3:23PM EST295.006.506.356.50+0.40+6.56%199547.95%
TSLA240920C003000002024-03-01 3:58PM EST300.005.905.906.00+0.20+3.51%1679,32848.01%
TSLA240920C003050002024-03-01 1:30PM EST305.005.705.405.50-0.20-3.39%2588447.97%
TSLA240920C003100002024-03-01 12:06PM EST310.004.804.955.10-0.01-0.21%41,44948.10%
TSLA240920C003150002024-03-01 2:26PM EST315.004.754.604.70+0.28+6.26%1773548.13%
TSLA240920C003200002024-03-01 3:08PM EST320.004.304.254.35+0.15+3.61%381,76248.22%
TSLA240920C003250002024-02-28 1:39PM EST325.004.103.904.05-0.15-3.53%191,86848.38%
TSLA240920C003300002024-02-29 12:43PM EST330.003.803.603.75+0.30+8.57%121,12148.46%
TSLA240920C003350002024-03-01 11:06AM EST335.003.203.353.50-0.50-13.51%232148.64%
TSLA240920C003400002024-02-29 11:36AM EST340.002.893.103.25-0.11-3.67%11,26648.74%
TSLA240920C003450002024-03-01 1:24PM EST345.003.052.923.00+0.23+8.16%344748.78%
TSLA240920C003500002024-03-01 2:38PM EST350.002.782.722.79+0.15+5.70%8055,73348.89%
TSLA240920C003550002024-03-01 12:02PM EST355.002.462.542.61-0.05-1.99%8001,73149.06%
TSLA240920C003600002024-03-01 2:18PM EST360.002.452.372.44+0.15+6.52%21,14149.22%
TSLA240920C003650002024-02-28 10:49AM EST365.002.402.222.290.00-21,07849.41%
TSLA240920C003700002024-03-01 3:35PM EST370.002.152.082.14+0.12+5.91%157,93749.55%
TSLA240920C003750002024-03-01 3:29PM EST375.002.011.952.01-0.25-11.06%51,68749.72%
TSLA240920C003800002024-03-01 9:30AM EST380.001.761.851.88-0.27-13.30%22,40449.85%
TSLA240920C003850002024-03-01 9:30AM EST385.001.661.721.78-0.12-6.74%161150.10%
TSLA240920C003900002024-02-28 2:51PM EST390.001.711.631.690.00-265650.18%
TSLA240920C003950002024-03-01 10:53AM EST395.001.431.551.58-0.15-9.49%2074050.37%
TSLA240920C004000002024-03-01 3:56PM EST400.001.481.451.49+0.06+4.23%454,73550.50%
TSLA240920C004050002024-02-26 2:15PM EST405.001.381.381.410.00-21,13950.73%
TSLA240920C004100002024-03-01 9:30AM EST410.001.281.301.35-0.11-7.91%382150.96%
TSLA240920C004150002024-02-28 12:11PM EST415.001.401.231.290.00-569051.18%
TSLA240920C004200002024-03-01 2:11PM EST420.001.221.181.21+0.07+6.09%42,46551.38%
TSLA240920C004250002024-03-01 11:08AM EST425.001.061.111.17-0.05-4.50%136151.62%
TSLA240920C004300002024-03-01 12:39PM EST430.001.101.071.10-0.05-4.35%13095151.83%
TSLA240920C004350002024-03-01 2:23PM EST435.001.061.011.06-0.01-0.93%1228552.05%
TSLA240920C004400002024-03-01 12:05PM EST440.000.920.961.01-0.18-16.36%101,41652.25%
TSLA240920C004450002024-03-01 10:45AM EST445.000.880.920.97-0.07-7.37%1047352.50%
TSLA240920C004500002024-03-01 1:50PM EST450.000.930.890.92+0.02+2.20%1,1822,22752.73%
TSLA240920C004550002024-02-26 9:38AM EST455.000.810.840.890.00-126752.94%
TSLA240920C004600002024-02-28 9:47AM EST460.000.850.810.860.00-148053.22%
TSLA240920C004650002024-02-23 3:47PM EST465.000.690.780.820.00-258153.44%
TSLA240920C004700002024-02-26 11:08AM EST470.000.750.750.790.00-3751,23253.67%
TSLA240920C004750002024-02-22 10:11AM EST475.000.730.720.760.00-7071953.91%
TSLA240920C004800002024-02-27 9:43AM EST480.000.810.690.730.00-21,11354.10%
TSLA240920C004850002024-02-28 10:55AM EST485.000.780.670.710.00-1038154.39%
TSLA240920C004900002024-02-28 12:30PM EST490.000.750.640.680.00-347354.57%
TSLA240920C004950002024-02-15 10:10AM EST495.000.610.620.660.00-225454.83%
TSLA240920C005000002024-03-01 11:35AM EST500.000.610.610.64-0.01-1.61%52,39055.15%
TSLA240920C005100002024-02-28 10:34AM EST510.000.640.560.600.00-126755.54%
TSLA240920C005200002024-02-29 10:44AM EST520.000.550.520.560.00-10095655.96%
TSLA240920C005300002024-02-26 9:47AM EST530.000.500.490.530.00-224756.45%
TSLA240920C005400002024-02-29 12:11PM EST540.000.470.460.500.00-186856.89%
TSLA240920C005500002024-03-01 3:38PM EST550.000.460.450.47+0.02+4.55%8922,66057.42%
TSLA240920C005600002024-03-01 2:46PM EST560.000.420.420.44-0.02-4.55%225,72557.79%
Ventaspara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240920P000050002024-01-25 10:13AM EST5.000.020.000.010.00-100515153.13%
TSLA240920P000100002024-02-12 2:31PM EST10.000.010.000.010.00-1231121.88%
TSLA240920P000150002024-02-08 11:50AM EST15.000.010.010.020.00-1827115.63%
TSLA240920P000200002024-02-29 2:09PM EST20.000.020.000.020.00-1599398.44%
TSLA240920P000250002024-03-01 3:21PM EST25.000.030.010.04+0.01+50.00%1781,28496.88%
TSLA240920P000300002024-02-29 2:10PM EST30.000.040.020.040.00-339489.45%
TSLA240920P000350002024-02-29 2:10PM EST35.000.050.040.060.00-1329886.52%
TSLA240920P000400002024-02-23 11:40AM EST40.000.100.060.100.00-1110,23183.98%
TSLA240920P000450002024-02-21 11:20AM EST45.000.120.090.120.00-510680.47%
TSLA240920P000500002024-03-01 9:31AM EST50.000.130.120.150.00-12,12877.15%
TSLA240920P000550002024-02-26 2:47PM EST55.000.180.150.190.00-139674.12%
TSLA240920P000600002024-02-29 9:56AM EST60.000.210.200.230.00-1548771.48%
TSLA240920P000650002024-03-01 12:12PM EST65.000.280.250.28-0.06-17.65%158568.85%
TSLA240920P000700002024-02-28 11:32AM EST70.000.350.300.340.00-1272566.36%
TSLA240920P000750002024-02-26 1:21PM EST75.000.420.370.410.00-31,57564.16%
TSLA240920P000800002024-02-29 9:31AM EST80.000.500.460.490.00-21,18062.11%
TSLA240920P000850002024-03-01 3:29PM EST85.000.590.580.60-0.02-3.28%222,65060.47%
TSLA240920P000900002024-03-01 3:30PM EST90.000.720.690.73-0.09-11.11%116,51258.67%
TSLA240920P000950002024-03-01 11:48AM EST95.000.900.840.89-0.01-1.10%290957.13%
TSLA240920P001000002024-03-01 12:33PM EST100.001.071.031.06-0.03-2.73%1026,47155.65%
TSLA240920P001050002024-02-26 10:52AM EST105.001.441.241.300.00-21,39754.36%
TSLA240920P001100002024-03-01 12:07PM EST110.001.581.511.57-0.03-1.86%11,62853.17%
TSLA240920P001150002024-03-01 1:58PM EST115.001.841.831.88-0.11-5.64%21,00952.03%
TSLA240920P001200002024-03-01 3:02PM EST120.002.232.212.26-0.11-4.70%313,78751.01%
TSLA240920P001250002024-03-01 3:02PM EST125.002.702.662.71-0.14-4.93%143,84850.08%
TSLA240920P001300002024-03-01 2:31PM EST130.003.153.153.25-0.25-7.35%121,72649.38%
TSLA240920P001350002024-03-01 10:29AM EST135.004.083.803.85+0.13+3.29%31,92248.51%
TSLA240920P001400002024-03-01 2:35PM EST140.004.504.504.60-0.25-5.26%335,83447.89%
TSLA240920P001450002024-03-01 2:40PM EST145.005.355.305.40-0.23-4.12%92,76147.13%
TSLA240920P001500002024-03-01 2:10PM EST150.006.306.256.35-0.23-3.52%5823,78146.52%
TSLA240920P001550002024-03-01 1:32PM EST155.007.157.307.40-0.75-9.49%15,43045.89%
TSLA240920P001600002024-03-01 1:22PM EST160.008.408.458.60-0.48-5.41%3213,09145.34%
TSLA240920P001650002024-03-01 12:20PM EST165.009.999.809.90-0.11-1.09%49,21744.74%
TSLA240920P001700002024-03-01 2:25PM EST170.0011.2011.2511.40-0.32-2.78%2810,28244.29%
TSLA240920P001750002024-03-01 1:51PM EST175.0012.7512.8513.00-0.41-3.12%418,52043.76%
TSLA240920P001800002024-03-01 3:26PM EST180.0014.6014.6514.80-0.70-4.58%3310,28043.34%
TSLA240920P001850002024-03-01 1:48PM EST185.0016.3016.5516.75-0.95-5.51%44,79342.93%
TSLA240920P001900002024-03-01 1:36PM EST190.0018.2518.6518.85-1.20-6.17%914,56842.52%
TSLA240920P001950002024-03-01 3:48PM EST195.0020.9020.9021.10-1.60-7.11%833,09242.10%
TSLA240920P002000002024-03-01 3:53PM EST200.0023.3023.3023.50-0.80-3.32%4114,23341.68%
TSLA240920P002050002024-03-01 3:48PM EST205.0025.8525.8526.10-0.95-3.54%223,94141.34%
TSLA240920P002100002024-03-01 1:28PM EST210.0028.0028.5528.80-1.00-3.45%458,30340.92%
TSLA240920P002150002024-03-01 2:09PM EST215.0031.3531.4031.65-0.70-2.18%46,73340.49%
TSLA240920P002200002024-03-01 12:20PM EST220.0034.8534.4034.65-1.83-4.99%127,20240.07%
TSLA240920P002250002024-03-01 1:00PM EST225.0037.4937.5537.80-0.66-1.73%32,51139.67%
TSLA240920P002300002024-03-01 1:02PM EST230.0040.7540.8541.10-2.75-6.32%73,83839.28%
TSLA240920P002350002024-03-01 3:49PM EST235.0044.1244.2544.55-0.35-0.79%12,77738.91%
TSLA240920P002400002024-02-29 12:36PM EST240.0047.7247.8048.10-2.13-4.27%14,19038.49%
TSLA240920P002450002024-02-28 12:21PM EST245.0051.5851.4551.750.00-32,05038.02%
TSLA240920P002500002024-03-01 2:40PM EST250.0055.2055.2055.55-1.80-3.16%812,63837.60%
TSLA240920P002550002024-02-22 10:26AM EST255.0066.8259.0559.450.00-21,51537.16%
TSLA240920P002600002024-03-01 9:30AM EST260.0064.9063.0563.45+2.24+3.57%11,55836.68%
TSLA240920P002650002024-02-29 3:09PM EST265.0068.8167.1567.650.00-51,04036.43%
TSLA240920P002700002024-03-01 2:32PM EST270.0070.7571.3571.85+0.75+1.07%91,38435.96%
TSLA240920P002750002024-02-26 1:22PM EST275.0078.4575.5576.200.00-11,13835.65%
TSLA240920P002800002024-03-01 2:40PM EST280.0080.0079.9580.75-7.74-8.82%22,46835.71%
TSLA240920P002850002024-02-14 10:27AM EST285.0099.0084.4085.000.00-172434.60%
TSLA240920P002900002024-02-29 11:03AM EST290.0091.8089.0089.500.00-23,17834.01%
TSLA240920P002950002024-02-23 10:17AM EST295.00101.3093.6094.400.00-1049334.78%
TSLA240920P003000002024-02-22 11:03AM EST300.00107.6598.1598.800.00-1518133.25%
TSLA240920P003050002024-02-22 11:09AM EST305.00112.25102.80103.800.00-153334.29%
TSLA240920P003100002024-02-20 9:36AM EST310.00113.40107.55108.550.00-134634.00%
TSLA240920P003150002024-02-27 3:17PM EST315.00115.30112.35113.350.00-43033.78%
TSLA240920P003200002024-02-28 2:45PM EST320.00118.30117.00118.050.00-109432.59%
TSLA240920P003250002024-02-02 9:45AM EST325.00140.79121.90123.000.00-2033.06%
TSLA240920P003300002024-02-21 10:53AM EST330.00135.00126.70128.050.00-5134.33%
TSLA240920P003350002024-01-25 3:17PM EST335.00151.70142.10143.900.00-8067.49%
TSLA240920P003400002024-02-09 9:42AM EST340.00147.06136.50138.100.00-15036.40%
TSLA240920P003450002024-02-15 10:52AM EST345.00150.75141.60143.100.00-8037.22%
TSLA240920P003500002024-02-05 10:31AM EST350.00171.45146.50148.100.00-2238.01%
TSLA240920P003550002024-01-31 9:46AM EST355.00165.630.000.000.00-4500.00%
TSLA240920P003600002024-01-22 2:12PM EST360.00150.25164.55166.000.00-150066.48%
TSLA240920P003650002024-01-25 10:15AM EST365.00177.55172.10173.800.00-2073.90%
TSLA240920P003700002024-01-23 3:48PM EST370.00161.60177.10178.800.00-20074.90%
TSLA240920P003750002024-01-31 9:46AM EST375.00185.630.000.000.00-200.00%
TSLA240920P003800002024-01-09 12:48PM EST380.00145.90189.35191.400.00-1082.27%
TSLA240920P003850002024-01-16 9:30AM EST385.00170.580.000.000.00-100.00%
TSLA240920P003900002024-01-25 10:17AM EST390.00203.35197.10198.850.00-1078.81%
TSLA240920P003950002024-01-10 9:38AM EST395.00159.700.000.000.00-1000.00%
TSLA240920P004000002024-01-08 2:43PM EST400.00159.57211.60213.100.00-20090.29%
TSLA240920P004050002023-12-15 10:31AM EST405.00153.60184.65187.400.00-100.00%
TSLA240920P004100002024-02-14 3:54PM EST410.00221.50206.65208.100.00-2046.56%
TSLA240920P004150002024-03-01 2:34PM EST415.00211.55211.60213.10-3.20-1.49%4547.19%
TSLA240920P004200002024-02-12 3:41PM EST420.00231.79216.65218.100.00-4047.83%
TSLA240920P004250002023-12-19 3:08PM EST425.00169.05211.35215.750.00-200.00%
TSLA240920P004300002023-12-29 1:44PM EST430.00179.80237.55240.500.00-2088.20%
TSLA240920P004350002023-12-29 11:54AM EST435.00186.05242.55245.450.00-3088.95%
TSLA240920P004400002024-01-25 10:13AM EST440.00252.32247.10248.900.00-1087.37%
TSLA240920P004450002024-02-21 3:50PM EST445.00250.70241.65243.100.00-1050.83%
TSLA240920P004500002024-03-01 3:52PM EST450.00246.97246.65248.10-0.78-0.31%1151.40%
TSLA240920P004550002024-03-01 3:52PM EST455.00251.99251.65253.10-0.78-0.31%1051.98%
TSLA240920P004600002023-08-04 9:44AM EST460.00205.00213.85216.750.00-100.00%
TSLA240920P004650002023-08-09 10:26AM EST465.00222.00212.10214.900.00-100.00%
TSLA240920P004700002023-09-20 11:29AM EST470.00202.80253.00263.000.00-200.00%
TSLA240920P004750002023-08-03 8:32AM EST475.00221.78228.40231.700.00-1000.00%
TSLA240920P004800002024-01-25 10:11AM EST480.00292.41287.10288.850.00-1093.21%
TSLA240920P004850002023-10-06 2:33PM EST485.00224.10260.00270.000.00-200.00%
TSLA240920P004900002023-06-26 12:39PM EST490.00246.15222.20230.650.00-250.00%
TSLA240920P004950002023-07-27 2:42PM EST495.00238.34251.50261.000.00--00.00%
TSLA240920P005000002023-09-12 12:57PM EST500.00232.75240.50241.400.00-100.00%
TSLA240920P005100002023-07-27 2:46PM EST510.00253.50269.30273.100.00-24900.00%
TSLA240920P005200002023-10-19 8:50AM EST520.00295.89281.00290.500.00-200.00%
TSLA240920P005300002023-06-26 12:39PM EST530.00285.45262.70269.250.00--00.00%
TSLA240920P005500002023-07-03 8:53AM EST550.00270.30290.00299.500.00-300.00%
TSLA240920P005600002024-02-22 3:51PM EST560.00362.05356.65358.100.00-1062.40%