Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,05-2,88 (-1,92%)
Al cierre: 04:00PM EDT
146,90 -0,15 (-0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241115C000500002024-04-17 2:14PM EDT50.00110.0098.30100.450.00-44101.86%
TSLA241115C000550002024-01-31 10:30AM EDT55.00135.000.000.000.00--10.00%
TSLA241115C000600002024-02-15 3:14PM EDT60.00139.55106.10107.350.00-11192.81%
TSLA241115C000700002024-02-12 1:06PM EDT70.00124.00104.10105.350.00-910204.13%
TSLA241115C000750002024-02-26 2:48PM EDT75.00128.51107.65109.350.00-11231.32%
TSLA241115C000800002024-02-06 11:40AM EDT80.00108.05102.40103.750.00--1213.21%
TSLA241115C000850002024-04-19 11:43AM EDT85.0070.2666.9568.90-6.27-8.19%1276.63%
TSLA241115C000900002024-04-16 10:56AM EDT90.0072.0762.7564.400.00-11573.52%
TSLA241115C000950002024-02-05 1:58PM EDT95.0093.0088.1088.600.00--0174.77%
TSLA241115C001000002024-04-19 10:52AM EDT100.0058.4555.5056.00+0.45+0.78%118870.27%
TSLA241115C001050002024-04-02 1:59PM EDT105.0053.3651.6052.30-15.79-22.83%17268.57%
TSLA241115C001100002024-03-13 10:37AM EDT110.0069.9069.3570.400.00-555132.62%
TSLA241115C001150002024-04-02 11:58AM EDT115.0061.1544.4045.150.00-3465.61%
TSLA241115C001200002024-04-15 3:27PM EDT120.0053.8541.0041.800.00-11364.29%
TSLA241115C001250002024-04-19 3:48PM EDT125.0037.7037.8038.55-23.05-37.94%18063.06%
TSLA241115C001300002024-04-17 3:43PM EDT130.0034.9234.7535.55-6.91-16.52%53762.02%
TSLA241115C001350002024-04-12 12:04PM EDT135.0051.0031.2533.300.00-15161.04%
TSLA241115C001400002024-04-19 3:03PM EDT140.0029.7129.5029.90-2.04-6.43%1925960.45%
TSLA241115C001450002024-04-19 3:11PM EDT145.0026.7026.8527.25-1.97-6.87%398759.36%
TSLA241115C001500002024-04-19 3:16PM EDT150.0024.7024.5024.90-2.00-7.49%2927258.66%
TSLA241115C001550002024-04-19 3:13PM EDT155.0022.6722.3022.70-2.33-9.32%4223157.98%
TSLA241115C001600002024-04-19 3:59PM EDT160.0020.5520.3020.70-1.70-7.64%4038857.46%
TSLA241115C001650002024-04-19 3:08PM EDT165.0018.5518.5018.80-1.63-8.08%3357856.98%
TSLA241115C001700002024-04-19 3:55PM EDT170.0016.9316.7017.15-1.42-7.74%1954156.50%
TSLA241115C001750002024-04-19 3:35PM EDT175.0015.3015.2015.50-1.35-8.11%222,36656.09%
TSLA241115C001800002024-04-19 2:00PM EDT180.0014.2513.8014.05-1.27-8.18%373,11955.75%
TSLA241115C001850002024-04-19 3:30PM EDT185.0012.7012.5012.75-1.50-10.56%1433655.46%
TSLA241115C001900002024-04-19 3:14PM EDT190.0011.4611.3011.55-1.09-8.69%4966955.16%
TSLA241115C001950002024-04-19 2:03PM EDT195.0010.6310.2510.50-0.90-7.81%71,47355.00%
TSLA241115C002000002024-04-19 3:48PM EDT200.009.209.259.50-1.00-9.80%4032,45954.74%
TSLA241115C002050002024-04-19 2:50PM EDT205.008.488.408.65-0.87-9.30%2948254.66%
TSLA241115C002100002024-04-19 12:46PM EDT210.007.607.607.85-1.00-11.63%901,64354.52%
TSLA241115C002150002024-04-19 12:42PM EDT215.007.526.907.15-0.33-4.20%3155854.46%
TSLA241115C002200002024-04-19 3:54PM EDT220.006.406.256.45-0.85-11.72%1871,93554.30%
TSLA241115C002250002024-04-19 2:32PM EDT225.005.905.705.90-0.55-8.53%952554.35%
TSLA241115C002300002024-04-19 12:53PM EDT230.005.505.205.40-0.27-4.68%441,56354.39%
TSLA241115C002350002024-04-19 3:15PM EDT235.004.854.704.95-0.50-9.35%227154.38%
TSLA241115C002400002024-04-18 3:47PM EDT240.004.924.304.500.00-2131,00554.39%
TSLA241115C002450002024-04-19 3:35PM EDT245.004.003.954.10-0.45-10.11%1775154.45%
TSLA241115C002500002024-04-19 3:17PM EDT250.003.673.603.75-0.53-12.62%522,04954.47%
TSLA241115C002550002024-04-19 10:01AM EDT255.003.603.303.45-0.05-1.37%520054.58%
TSLA241115C002600002024-04-19 3:36PM EDT260.003.053.003.20-0.45-12.86%5144754.68%
TSLA241115C002650002024-04-19 3:59PM EDT265.002.852.792.91-0.34-10.66%1528254.77%
TSLA241115C002700002024-04-19 3:59PM EDT270.002.622.572.68-0.32-10.88%51,29954.90%
TSLA241115C002750002024-04-19 3:20PM EDT275.002.422.352.48-0.27-10.04%266254.98%
TSLA241115C002800002024-04-19 3:58PM EDT280.002.292.172.30-0.14-5.76%649055.14%
TSLA241115C002850002024-04-18 12:57PM EDT285.002.302.012.160.00-1411255.38%
TSLA241115C002900002024-04-19 2:56PM EDT290.001.941.881.98-0.21-9.77%1620255.52%
TSLA241115C002950002024-04-19 1:51PM EDT295.001.941.741.850.00-1531955.69%
TSLA241115C003000002024-04-19 2:48PM EDT300.001.671.621.67-0.20-10.70%12968855.70%
TSLA241115C003050002024-04-19 1:35PM EDT305.001.691.511.61-0.08-4.52%1115356.07%
TSLA241115C003100002024-04-19 1:35PM EDT310.001.541.411.50-0.08-4.94%1138856.24%
TSLA241115C003150002024-04-18 11:10AM EDT315.001.531.311.410.00-14456.43%
TSLA241115C003200002024-04-19 2:29PM EDT320.001.301.241.33-0.13-9.09%126056.71%
TSLA241115C003250002024-04-18 11:03AM EDT325.001.321.161.25-0.02-1.49%538056.91%
TSLA241115C003300002024-04-19 12:28PM EDT330.001.231.101.180.00-6544557.18%
TSLA241115C003350002024-04-19 12:55PM EDT335.001.151.031.11-0.04-3.36%79057.37%
TSLA241115C003400002024-04-18 11:03AM EDT340.001.130.971.050.00-46657.59%
TSLA241115C003450002024-04-19 10:19AM EDT345.001.080.901.00+0.02+1.89%14757.78%
TSLA241115C003500002024-04-19 3:36PM EDT350.000.900.870.95-0.12-11.76%1631058.12%
TSLA241115C003550002024-04-19 1:08PM EDT355.000.930.810.90-0.22-19.13%53858.28%
TSLA241115C003600002024-04-19 12:28PM EDT360.000.840.780.86-0.06-6.67%21,18858.59%
TSLA241115C003650002024-04-18 10:16AM EDT365.000.870.730.820.00-17058.79%
TSLA241115C003700002024-04-18 10:37AM EDT370.000.840.710.780.00-111759.11%
TSLA241115C003750002024-04-16 9:34AM EDT375.000.960.680.740.00-3413859.35%
TSLA241115C003800002024-04-18 2:37PM EDT380.000.780.640.730.00-113559.69%
TSLA241115C003850002024-04-15 12:12PM EDT385.001.050.610.680.00-104359.81%
TSLA241115C003900002024-04-17 9:47AM EDT390.000.770.590.650.00-14960.11%
TSLA241115C003950002024-04-15 9:32AM EDT395.000.660.560.63-0.35-34.65%66860.38%
TSLA241115C004000002024-04-19 2:02PM EDT400.000.580.520.57-0.06-9.38%690660.23%
TSLA241115C004050002024-04-19 2:43PM EDT405.000.540.500.59-0.49-47.57%14360.82%
TSLA241115C004100002024-04-19 2:25PM EDT410.000.540.490.57-0.04-6.90%210261.18%
TSLA241115C004150002024-04-19 9:57AM EDT415.000.530.470.54-0.02-3.64%410161.33%
TSLA241115C004200002024-04-18 10:42AM EDT420.000.540.450.520.00-324361.57%
TSLA241115C004250002024-04-19 1:44PM EDT425.000.490.440.50-0.03-5.77%58461.87%
TSLA241115C004300002024-04-19 2:59PM EDT430.000.440.420.49-0.06-12.00%2038562.16%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241115P000500002024-04-19 3:57PM EDT50.000.600.590.64+0.07+13.21%25718277.00%
TSLA241115P000550002024-04-19 10:02AM EDT55.000.740.770.85+0.16+27.59%138874.39%
TSLA241115P000600002024-04-18 12:15PM EDT60.000.880.981.080.00-45971.70%
TSLA241115P000650002024-04-18 3:38PM EDT65.001.161.261.340.00-108469.31%
TSLA241115P000700002024-04-19 3:40PM EDT70.001.611.581.68+0.34+26.77%665967.16%
TSLA241115P000750002024-04-19 12:24PM EDT75.001.961.962.06+0.14+7.69%238465.05%
TSLA241115P000800002024-04-19 10:00AM EDT80.002.392.422.55+0.15+6.70%253863.28%
TSLA241115P000850002024-04-19 3:51PM EDT85.003.133.003.10+0.32+11.39%814561.67%
TSLA241115P000900002024-04-19 2:04PM EDT90.003.553.653.80+0.25+7.58%111,52660.22%
TSLA241115P000950002024-04-18 9:45AM EDT95.004.204.404.600.00-281,00958.83%
TSLA241115P001000002024-04-19 3:51PM EDT100.005.475.305.50+0.49+9.84%506,56257.55%
TSLA241115P001050002024-04-19 9:51AM EDT105.006.186.356.55+0.55+9.77%10214956.42%
TSLA241115P001100002024-04-19 3:54PM EDT110.007.657.557.75+0.70+10.07%351,23655.37%
TSLA241115P001150002024-04-19 12:21PM EDT115.008.708.859.05+0.40+4.82%1781,13154.22%
TSLA241115P001200002024-04-19 3:54PM EDT120.0010.4610.3510.55+0.79+8.17%972,14353.26%
TSLA241115P001250002024-04-19 3:36PM EDT125.0012.2512.0512.25+1.05+9.38%261,64952.44%
TSLA241115P001300002024-04-19 3:54PM EDT130.0013.9913.8514.10+0.94+7.20%2269,18651.52%
TSLA241115P001350002024-04-19 3:39PM EDT135.0016.1015.9016.10+0.85+5.57%6893,30950.71%
TSLA241115P001400002024-04-19 3:39PM EDT140.0018.3218.1018.35+1.17+6.82%3363,59150.27%
TSLA241115P001450002024-04-19 2:52PM EDT145.0020.6420.4520.75+1.34+6.94%832,47049.55%
TSLA241115P001500002024-04-19 3:58PM EDT150.0023.1023.0523.35+1.29+5.91%6403,94748.89%
TSLA241115P001550002024-04-19 1:44PM EDT155.0025.0025.7026.15+0.42+1.71%1222,54848.32%
TSLA241115P001600002024-04-19 3:25PM EDT160.0028.7528.0029.65+1.25+4.55%54,68848.94%
TSLA241115P001650002024-04-19 3:41PM EDT165.0032.2531.0532.75+2.10+6.97%205,54848.32%
TSLA241115P001700002024-04-19 3:39PM EDT170.0035.3734.9535.45+2.09+6.28%223,06546.42%
TSLA241115P001750002024-04-19 3:41PM EDT175.0038.9538.1539.05+2.46+6.74%161,70046.23%
TSLA241115P001800002024-04-19 12:07PM EDT180.0040.7541.7042.60+0.95+2.39%13,50745.61%
TSLA241115P001850002024-04-19 1:25PM EDT185.0044.3344.5547.05+4.88+12.37%190346.90%
TSLA241115P001900002024-04-18 3:37PM EDT190.0049.8148.1551.05+2.79+5.93%11,24346.84%
TSLA241115P001950002024-04-19 1:49PM EDT195.0052.1552.1555.00+4.41+9.24%570046.36%
TSLA241115P002000002024-04-18 2:26PM EDT200.0055.7857.2558.70+0.78+1.42%11,18744.84%
TSLA241115P002050002024-04-19 9:30AM EDT205.0060.7760.7562.90+6.03+11.02%516644.42%
TSLA241115P002100002024-04-18 10:00AM EDT210.0063.6065.6567.500.00-167745.03%
TSLA241115P002150002024-04-19 11:00AM EDT215.0068.3770.0571.90+1.07+1.59%110244.79%
TSLA241115P002200002024-04-19 11:43AM EDT220.0072.9774.5075.65+0.11+0.15%211541.69%
TSLA241115P002250002024-04-19 3:21PM EDT225.0079.6278.6580.10+8.17+11.43%1111940.78%
TSLA241115P002300002024-04-18 3:42PM EDT230.0081.3683.2584.850.00-317341.02%
TSLA241115P002350002024-04-18 10:09AM EDT235.0086.3887.9089.550.00-18940.78%
TSLA241115P002400002024-04-18 2:13PM EDT240.0091.0292.6594.650.00-318942.68%
TSLA241115P002450002024-04-18 3:23PM EDT245.0096.9197.4599.45+1.98+2.09%53242.80%
TSLA241115P002500002024-04-18 2:26PM EDT250.00103.00102.00104.55+3.12+3.12%114344.65%
TSLA241115P002550002024-04-18 2:05PM EDT255.00105.77107.45109.500.00-44945.56%
TSLA241115P002600002024-04-16 10:47AM EDT260.00104.48111.55114.550.00-14247.05%
TSLA241115P002650002024-04-16 11:12AM EDT265.00108.64116.35119.650.00-95848.82%
TSLA241115P002700002024-04-17 3:51PM EDT270.00114.09121.30124.650.00-67349.94%
TSLA241115P002750002024-04-19 9:30AM EDT275.00126.99126.30129.65+2.14+1.71%177551.05%
TSLA241115P002800002024-04-18 9:34AM EDT280.00128.16131.25134.650.00-1152.12%
TSLA241115P002850002024-04-04 3:19PM EDT285.00114.10136.25139.650.00-3053.17%
TSLA241115P002900002024-04-19 9:30AM EDT290.00141.81141.25144.60+8.14+6.09%1153.87%
TSLA241115P002950002024-04-17 11:58AM EDT295.00138.63146.25149.650.00-2055.20%
TSLA241115P003000002024-04-15 3:18PM EDT300.00139.20151.25154.600.00-70155.85%
TSLA241115P003050002024-04-12 9:59AM EDT305.00132.19156.25159.600.00-2056.80%
TSLA241115P003100002024-04-17 11:53AM EDT310.00153.74161.25164.600.00-1057.74%
TSLA241115P003150002024-04-01 9:51AM EDT315.00140.40166.25169.600.00-3058.66%
TSLA241115P003200002024-03-28 11:56AM EDT320.00142.98171.25174.600.00-9059.55%
TSLA241115P003250002024-03-28 9:34AM EDT325.00145.53176.25179.600.00-2060.43%
TSLA241115P003300002024-03-12 9:53AM EDT330.00157.00158.75160.700.00-100.00%
TSLA241115P003350002024-02-15 10:37AM EDT335.00142.65170.45172.400.00-200.00%
TSLA241115P003400002024-04-19 9:33AM EDT340.00189.40191.25194.55-0.60-0.32%5062.60%
TSLA241115P003450002024-02-28 4:11PM EDT345.00143.30166.85170.050.00-200.00%
TSLA241115P003500002024-04-03 3:15PM EDT350.00182.35201.25204.600.00-2064.58%
TSLA241115P003700002024-02-27 1:49PM EDT370.00170.45191.85195.050.00--00.00%