Mercados españoles cerrados en 7 hrs 55 min

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 comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241018C000250002024-03-27 1:53PM EDT25.00155.450.000.000.00-400.00%
TSLA241018C000300002024-02-22 3:53PM EDT30.00168.32141.45142.400.00-11134.23%
TSLA241018C000350002024-02-26 12:37PM EDT35.00167.00144.70146.650.00-11234.09%
TSLA241018C000400002024-03-18 9:31AM EDT40.00130.550.000.000.00-100.00%
TSLA241018C000450002024-04-08 9:39AM EDT45.00126.950.000.000.00-200.00%
TSLA241018C000500002024-04-05 12:12PM EDT50.00118.400.000.000.00-100.00%
TSLA241018C000700002024-02-28 11:31AM EDT70.00136.65108.15109.600.00-11125.84%
TSLA241018C000750002024-04-11 2:03PM EDT75.00102.720.000.000.00-3200.00%
TSLA241018C000800002024-04-09 12:25PM EDT80.0098.830.000.000.00-200.00%
TSLA241018C000950002024-04-02 12:23PM EDT95.0076.140.000.000.00--00.00%
TSLA241018C001000002024-04-03 9:30AM EDT100.0071.000.000.000.00-1000.00%
TSLA241018C001050002024-04-03 9:31AM EDT105.0067.160.000.000.00-500.00%
TSLA241018C001100002024-04-08 10:01AM EDT110.0068.760.000.000.00-700.00%
TSLA241018C001150002024-04-03 9:31AM EDT115.0058.110.000.000.00-500.00%
TSLA241018C001200002024-04-12 11:17AM EDT120.0060.580.000.000.00-100.00%
TSLA241018C001250002024-04-09 2:39PM EDT125.0059.960.000.000.00-100.00%
TSLA241018C001300002024-04-12 10:37AM EDT130.0052.150.000.000.00-200.00%
TSLA241018C001350002024-04-12 2:15PM EDT135.0048.550.000.000.00-100.00%
TSLA241018C001400002024-04-12 1:08PM EDT140.0045.100.000.000.00-800.00%
TSLA241018C001450002024-04-11 3:35PM EDT145.0044.890.000.000.00-400.00%
TSLA241018C001500002024-04-12 3:44PM EDT150.0038.200.000.000.00-1000.00%
TSLA241018C001550002024-04-11 11:53AM EDT155.0035.500.000.000.00-100.00%
TSLA241018C001600002024-04-12 12:06PM EDT160.0033.080.000.000.00-400.00%
TSLA241018C001650002024-04-12 3:20PM EDT165.0029.730.000.000.00-2300.00%
TSLA241018C001700002024-04-12 1:55PM EDT170.0027.530.000.000.00-5500.00%
TSLA241018C001750002024-04-12 3:59PM EDT175.0024.800.000.000.00-2400.78%
TSLA241018C001800002024-04-12 2:58PM EDT180.0022.600.000.000.00-2401.56%
TSLA241018C001850002024-04-12 10:48AM EDT185.0021.230.000.000.00-103.13%
TSLA241018C001900002024-04-12 12:54PM EDT190.0018.950.000.000.00-203.13%
TSLA241018C001950002024-04-12 1:12PM EDT195.0017.570.000.000.00-1403.13%
TSLA241018C002000002024-04-12 3:55PM EDT200.0015.500.000.000.00-606.25%
TSLA241018C002050002024-04-12 3:24PM EDT205.0014.170.000.000.00-11306.25%
TSLA241018C002100002024-04-12 1:11PM EDT210.0013.200.000.000.00-12806.25%
TSLA241018C002150002024-04-12 12:31PM EDT215.0011.950.000.000.00-1206.25%
TSLA241018C002200002024-04-12 3:56PM EDT220.0010.470.000.000.00-9306.25%
TSLA241018C002250002024-04-12 3:59PM EDT225.009.450.000.000.00-2006.25%
TSLA241018C002300002024-04-12 3:50PM EDT230.008.600.000.000.00-2906.25%
TSLA241018C002350002024-04-12 3:58PM EDT235.007.800.000.000.00-1012.50%
TSLA241018C002400002024-04-12 3:14PM EDT240.007.120.000.000.00-15012.50%
TSLA241018C002450002024-04-12 1:38PM EDT245.006.580.000.000.00-1012.50%
TSLA241018C002500002024-04-12 2:06PM EDT250.006.100.000.000.00-12012.50%
TSLA241018C002550002024-04-12 3:58PM EDT255.005.350.000.000.00-7012.50%
TSLA241018C002600002024-04-12 3:54PM EDT260.004.800.000.000.00-2012.50%
TSLA241018C002650002024-04-12 3:53PM EDT265.004.400.000.000.00-1012.50%
TSLA241018C002700002024-04-12 3:53PM EDT270.004.030.000.000.00-12012.50%
TSLA241018C002750002024-04-12 3:51PM EDT275.003.650.000.000.00-10012.50%
TSLA241018C002800002024-04-12 3:50PM EDT280.003.400.000.000.00-4012.50%
TSLA241018C002850002024-04-12 3:57PM EDT285.003.150.000.000.00-4012.50%
TSLA241018C002900002024-04-12 1:14PM EDT290.003.020.000.000.00-1012.50%
TSLA241018C002950002024-04-12 2:41PM EDT295.002.660.000.000.00-8012.50%
TSLA241018C003000002024-04-12 3:36PM EDT300.002.430.000.000.00-64012.50%
TSLA241018C003050002024-04-12 12:30PM EDT305.002.350.000.000.00-1012.50%
TSLA241018C003100002024-04-12 12:39PM EDT310.002.180.000.000.00-11012.50%
TSLA241018C003150002024-04-12 3:34PM EDT315.001.960.000.000.00-13012.50%
TSLA241018C003200002024-04-12 12:48PM EDT320.001.840.000.000.00-15012.50%
TSLA241018C003250002024-04-12 11:46AM EDT325.001.780.000.000.00-10012.50%
TSLA241018C003300002024-04-12 11:46AM EDT330.001.700.000.000.00-14012.50%
TSLA241018C003350002024-04-11 11:47AM EDT335.001.550.000.000.00-10025.00%
TSLA241018C003400002024-04-12 9:32AM EDT340.001.500.000.000.00-1025.00%
TSLA241018C003450002024-04-11 3:32PM EDT345.001.480.000.000.00-1025.00%
TSLA241018C003500002024-04-12 2:47PM EDT350.001.250.000.000.00-4025.00%
TSLA241018C003550002024-04-12 9:39AM EDT355.001.280.000.000.00-1025.00%
TSLA241018C003600002024-04-12 12:28PM EDT360.001.110.000.000.00-11025.00%
TSLA241018C003650002024-04-12 12:59PM EDT365.001.050.000.000.00-20025.00%
TSLA241018C003700002024-04-12 3:59PM EDT370.000.930.000.000.00-9025.00%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241018P000250002024-04-11 3:28PM EDT25.000.030.000.000.00-13050.00%
TSLA241018P000300002024-04-05 11:23AM EDT30.000.070.000.000.00-1050.00%
TSLA241018P000350002024-04-08 11:47AM EDT35.000.090.000.000.00-1050.00%
TSLA241018P000400002024-04-01 1:55PM EDT40.000.130.000.000.00-50050.00%
TSLA241018P000450002024-04-08 9:30AM EDT45.000.220.000.000.00-1050.00%
TSLA241018P000500002024-04-11 3:24PM EDT50.000.200.000.000.00-1025.00%
TSLA241018P000550002024-03-18 10:43AM EDT55.000.400.000.000.00-2025.00%
TSLA241018P000600002024-04-09 10:26AM EDT60.000.370.000.000.00-30025.00%
TSLA241018P000650002024-04-05 2:53PM EDT65.000.550.000.000.00-2025.00%
TSLA241018P000700002024-04-12 12:49PM EDT70.000.620.000.000.00-3025.00%
TSLA241018P000750002024-04-12 3:27PM EDT75.000.760.000.000.00-11025.00%
TSLA241018P000800002024-04-12 12:31PM EDT80.000.940.000.000.00-30025.00%
TSLA241018P000850002024-04-11 2:20PM EDT85.001.100.000.000.00-1025.00%
TSLA241018P000900002024-04-12 11:14AM EDT90.001.500.000.000.00-1025.00%
TSLA241018P000950002024-04-12 9:55AM EDT95.001.830.000.000.00-16012.50%
TSLA241018P001000002024-04-12 3:45PM EDT100.002.210.000.000.00-590012.50%
TSLA241018P001050002024-04-12 3:49PM EDT105.002.710.000.000.00-18012.50%
TSLA241018P001100002024-04-12 12:35PM EDT110.003.350.000.000.00-2012.50%
TSLA241018P001150002024-04-12 9:33AM EDT115.003.970.000.000.00-1012.50%
TSLA241018P001200002024-04-12 3:09PM EDT120.004.850.000.000.00-3012.50%
TSLA241018P001250002024-04-12 2:49PM EDT125.005.800.000.000.00-16012.50%
TSLA241018P001300002024-04-12 10:09AM EDT130.006.750.000.000.00-106.25%
TSLA241018P001350002024-04-12 3:54PM EDT135.008.100.000.000.00-506.25%
TSLA241018P001400002024-04-12 10:19AM EDT140.009.450.000.000.00-1006.25%
TSLA241018P001450002024-04-12 2:59PM EDT145.0011.150.000.000.00-706.25%
TSLA241018P001500002024-04-12 3:58PM EDT150.0012.700.000.000.00-20503.13%
TSLA241018P001550002024-04-12 3:49PM EDT155.0014.550.000.000.00-1003.13%
TSLA241018P001600002024-04-12 3:10PM EDT160.0016.700.000.000.00-601.56%
TSLA241018P001650002024-04-12 11:07AM EDT165.0018.940.000.000.00-601.56%
TSLA241018P001700002024-04-12 3:47PM EDT170.0021.350.000.000.00-6500.20%
TSLA241018P001750002024-04-12 3:34PM EDT175.0024.000.000.000.00-2100.00%
TSLA241018P001800002024-04-11 1:09PM EDT180.0026.000.000.000.00-900.00%
TSLA241018P001850002024-04-11 3:50PM EDT185.0027.650.000.000.00-1300.00%
TSLA241018P001900002024-04-12 12:25PM EDT190.0032.800.000.000.00-100.00%
TSLA241018P001950002024-04-12 10:56AM EDT195.0036.330.000.000.00-500.00%
TSLA241018P002000002024-04-12 1:40PM EDT200.0040.100.000.000.00-300.00%
TSLA241018P002050002024-04-11 1:41PM EDT205.0041.380.000.000.00-400.00%
TSLA241018P002100002024-04-12 1:08PM EDT210.0046.800.000.000.00-800.00%
TSLA241018P002150002024-04-11 3:54PM EDT215.0047.830.000.000.00-400.00%
TSLA241018P002200002024-04-04 2:29PM EDT220.0052.850.000.000.00-100.00%
TSLA241018P002250002024-04-05 11:17AM EDT225.0065.740.000.000.00-200.00%
TSLA241018P002300002024-04-12 3:54PM EDT230.0063.050.000.000.00-200.00%
TSLA241018P002350002024-04-09 3:59PM EDT235.0063.000.000.000.00-100.00%
TSLA241018P002400002024-04-11 3:34PM EDT240.0068.150.000.000.00-400.00%
TSLA241018P002450002024-04-05 11:08AM EDT245.0080.460.000.000.00-200.00%
TSLA241018P002500002024-04-09 3:47PM EDT250.0076.620.000.000.00-200.00%
TSLA241018P002550002024-04-12 2:49PM EDT255.0085.120.000.000.00-2400.00%
TSLA241018P002600002024-03-18 1:08PM EDT260.0089.190.000.000.00-300.00%
TSLA241018P002650002024-04-12 11:59AM EDT265.0093.400.000.000.00-100.00%
TSLA241018P002700002024-04-02 12:42PM EDT270.00103.490.000.000.00-1000.00%
TSLA241018P002750002024-03-19 10:55AM EDT275.00104.790.000.000.00-14000.00%
TSLA241018P002800002024-04-05 12:38PM EDT280.00112.580.000.000.00-17000.00%
TSLA241018P002850002024-04-04 11:45AM EDT285.00111.860.000.000.00-100.00%
TSLA241018P002900002024-04-05 11:08AM EDT290.00123.490.000.000.00-100.00%
TSLA241018P002950002024-04-08 11:19AM EDT295.00121.210.000.000.00-100.00%
TSLA241018P003000002024-04-09 11:09AM EDT300.00124.080.000.000.00-100.00%
TSLA241018P003050002024-03-27 9:30AM EDT305.00123.810.000.000.00-200.00%
TSLA241018P003100002024-04-09 12:21PM EDT310.00134.400.000.000.00-400.00%
TSLA241018P003150002024-04-09 12:21PM EDT315.00139.410.000.000.00-400.00%
TSLA241018P003200002024-04-09 10:20AM EDT320.00141.710.000.000.00-600.00%
TSLA241018P003250002024-04-09 10:16AM EDT325.00146.110.000.000.00-200.00%
TSLA241018P003300002024-04-09 10:17AM EDT330.00150.990.000.000.00-300.00%
TSLA241018P003400002024-02-12 12:03PM EDT340.00149.01167.05169.100.00-3039.45%
TSLA241018P003500002024-04-11 3:51PM EDT350.00174.350.000.000.00-200.00%
TSLA241018P003650002024-02-09 10:37AM EDT365.00173.12188.20190.850.00--00.00%
TSLA241018P003700002024-03-28 2:06PM EDT370.00193.290.000.000.00-100.00%