Mercados españoles cerrados en 3 hrs 44 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,95-2,51 (-1,41%)
Al cierre: 04:00PM EDT
173,97 -0,98 (-0,56%)
Antes de la apertura: 07:46AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241220C000500002024-05-20 12:14PM EDT50.00126.300.000.000.00-22840.00%
TSLA241220C000600002024-04-02 10:28AM EDT60.00108.95119.90121.100.00-15121.78%
TSLA241220C000700002024-05-03 2:16PM EDT70.00115.300.000.000.00-270.00%
TSLA241220C000750002024-04-29 10:39AM EDT75.00115.380.000.000.00-100.00%
TSLA241220C000800002024-04-29 2:18PM EDT80.00117.320.000.000.00-17200.00%
TSLA241220C000850002024-05-01 3:51PM EDT85.00101.000.000.000.00-7230.00%
TSLA241220C000900002024-05-07 9:53AM EDT90.0094.430.000.000.00-1300.00%
TSLA241220C000950002024-05-20 2:14PM EDT95.0084.250.000.000.00-5310.00%
TSLA241220C001000002024-05-20 2:07PM EDT100.0080.030.000.000.00-6760.00%
TSLA241220C001050002024-05-20 2:08PM EDT105.0075.300.000.000.00-5160.00%
TSLA241220C001100002024-05-20 2:13PM EDT110.0071.240.000.000.00-5500.00%
TSLA241220C001150002024-05-20 2:14PM EDT115.0067.100.000.000.00-52540.00%
TSLA241220C001200002024-05-20 9:49AM EDT120.0063.750.000.000.00-1630.00%
TSLA241220C001250002024-05-20 9:48AM EDT125.0060.250.000.000.00-11190.00%
TSLA241220C001300002024-05-13 2:21PM EDT130.0053.680.000.000.00-191360.00%
TSLA241220C001350002024-05-17 9:55AM EDT135.0051.000.000.000.00-1400.00%
TSLA241220C001400002024-05-20 12:12PM EDT140.0048.120.000.000.00-31890.00%
TSLA241220C001450002024-05-17 1:00PM EDT145.0048.020.000.000.00-22400.00%
TSLA241220C001500002024-05-20 1:39PM EDT150.0041.650.000.000.00-21,7300.00%
TSLA241220C001550002024-05-17 2:25PM EDT155.0040.230.000.000.00-12030.00%
TSLA241220C001600002024-05-20 11:12AM EDT160.0035.800.000.000.00-37540.00%
TSLA241220C001650002024-05-20 10:10AM EDT165.0034.220.000.000.00-526270.00%
TSLA241220C001700002024-05-20 2:09PM EDT170.0030.230.000.000.00-103,2830.00%
TSLA241220C001750002024-05-20 3:57PM EDT175.0028.450.000.000.00-2603,5920.01%
TSLA241220C001800002024-05-20 3:46PM EDT180.0026.100.000.000.00-481,2970.78%
TSLA241220C001850002024-05-20 3:14PM EDT185.0024.150.000.000.00-231,4111.56%
TSLA241220C001900002024-05-20 3:57PM EDT190.0022.200.000.000.00-184,0173.13%
TSLA241220C001950002024-05-20 1:53PM EDT195.0020.290.000.000.00-331,3953.13%
TSLA241220C002000002024-05-20 2:27PM EDT200.0018.500.000.000.00-446,5793.13%
TSLA241220C002050002024-05-20 10:37AM EDT205.0017.500.000.000.00-69243.13%
TSLA241220C002100002024-05-20 3:12PM EDT210.0015.900.000.000.00-492,3996.25%
TSLA241220C002150002024-05-20 3:43PM EDT215.0014.650.000.000.00-81,2626.25%
TSLA241220C002200002024-05-20 2:27PM EDT220.0013.250.000.000.00-512,8836.25%
TSLA241220C002250002024-05-20 3:21PM EDT225.0012.370.000.000.00-1291,1106.25%
TSLA241220C002300002024-05-20 11:58AM EDT230.0011.280.000.000.00-241,8536.25%
TSLA241220C002350002024-05-20 12:35PM EDT235.0010.350.000.000.00-85756.25%
TSLA241220C002400002024-05-20 3:57PM EDT240.009.620.000.000.00-161,8556.25%
TSLA241220C002450002024-05-20 3:57PM EDT245.008.870.000.000.00-86646.25%
TSLA241220C002500002024-05-20 2:44PM EDT250.008.250.000.000.00-5962,67312.50%
TSLA241220C002550002024-05-20 3:50PM EDT255.007.500.000.000.00-71,16612.50%
TSLA241220C002600002024-05-20 12:13PM EDT260.006.900.000.000.00-62,03412.50%
TSLA241220C002700002024-05-20 3:41PM EDT270.006.040.000.000.00-271,36012.50%
TSLA241220C002800002024-05-20 3:02PM EDT280.005.180.000.000.00-215,35312.50%
TSLA241220C002900002024-05-20 2:48PM EDT290.004.500.000.000.00-331,26012.50%
TSLA241220C003000002024-05-20 3:56PM EDT300.003.900.000.000.00-1679,50312.50%
TSLA241220C003100002024-05-20 1:32PM EDT310.003.400.000.000.00-781,36812.50%
TSLA241220C003200002024-05-20 3:48PM EDT320.003.020.000.000.00-2576512.50%
TSLA241220C003300002024-05-20 12:53PM EDT330.002.710.000.000.00-1761612.50%
TSLA241220C003400002024-05-20 11:41AM EDT340.002.430.000.000.00-233712.50%
TSLA241220C003500002024-05-20 3:59PM EDT350.002.160.000.000.00-322,06112.50%
TSLA241220C003600002024-05-20 3:59PM EDT360.001.950.000.000.00-1962825.00%
TSLA241220C003700002024-05-20 9:31AM EDT370.001.840.000.000.00-226325.00%
TSLA241220C003800002024-05-20 9:46AM EDT380.001.650.000.000.00-2943825.00%
TSLA241220C003900002024-05-20 2:29PM EDT390.001.460.000.000.00-458625.00%
TSLA241220C004000002024-05-20 1:24PM EDT400.001.350.000.000.00-61,14425.00%
TSLA241220C004100002024-05-17 1:15PM EDT410.001.360.000.000.00-116625.00%
TSLA241220C004200002024-05-20 3:58PM EDT420.001.160.000.000.00-5140225.00%
TSLA241220C004300002024-05-17 1:15PM EDT430.001.170.000.000.00-234425.00%
TSLA241220C004400002024-05-17 9:39AM EDT440.000.950.000.000.00-127125.00%
TSLA241220C004500002024-05-17 9:48AM EDT450.000.890.000.000.00-550225.00%
TSLA241220C004600002024-05-20 3:37PM EDT460.000.850.000.000.00-1172,25725.00%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA241220P000500002024-05-20 12:14PM EDT50.000.250.000.000.00-72,89425.00%
TSLA241220P000550002024-05-20 10:07AM EDT55.000.350.000.000.00-524425.00%
TSLA241220P000600002024-05-20 12:30PM EDT60.000.450.000.000.00-232125.00%
TSLA241220P000650002024-05-17 1:57PM EDT65.000.550.000.000.00-15325.00%
TSLA241220P000700002024-05-20 3:22PM EDT70.000.720.000.000.00-270825.00%
TSLA241220P000750002024-05-20 12:04PM EDT75.000.920.000.000.00-428325.00%
TSLA241220P000800002024-05-20 2:17PM EDT80.001.110.000.000.00-162,85225.00%
TSLA241220P000850002024-05-17 12:57PM EDT85.001.290.000.000.00-415125.00%
TSLA241220P000900002024-05-20 2:34PM EDT90.001.650.000.000.00-11,28212.50%
TSLA241220P000950002024-05-20 9:58AM EDT95.001.960.000.000.00-14,36612.50%
TSLA241220P001000002024-05-20 2:49PM EDT100.002.360.000.000.00-165,19512.50%
TSLA241220P001050002024-05-20 9:39AM EDT105.002.830.000.000.00-21,62712.50%
TSLA241220P001100002024-05-20 1:35PM EDT110.003.460.000.000.00-133,40512.50%
TSLA241220P001150002024-05-20 2:09PM EDT115.004.150.000.000.00-31,44612.50%
TSLA241220P001200002024-05-20 3:48PM EDT120.004.820.000.000.00-456,52212.50%
TSLA241220P001250002024-05-20 2:28PM EDT125.005.790.000.000.00-2498712.50%
TSLA241220P001300002024-05-20 1:03PM EDT130.006.750.000.000.00-104,8006.25%
TSLA241220P001350002024-05-20 12:00PM EDT135.008.000.000.000.00-63,1466.25%
TSLA241220P001400002024-05-20 2:21PM EDT140.009.400.000.000.00-174,0416.25%
TSLA241220P001450002024-05-20 12:12PM EDT145.0010.870.000.000.00-25,1326.25%
TSLA241220P001500002024-05-20 2:08PM EDT150.0012.650.000.000.00-5421,9023.13%
TSLA241220P001550002024-05-20 12:17PM EDT155.0014.450.000.000.00-372,0413.13%
TSLA241220P001600002024-05-20 3:04PM EDT160.0016.240.000.000.00-93,6653.13%
TSLA241220P001650002024-05-20 9:44AM EDT165.0018.300.000.000.00-62,1651.56%
TSLA241220P001700002024-05-20 3:16PM EDT170.0020.660.000.000.00-195,1250.78%
TSLA241220P001750002024-05-20 1:27PM EDT175.0023.380.000.000.00-35,4760.00%
TSLA241220P001800002024-05-20 12:35PM EDT180.0026.300.000.000.00-1269,0230.00%
TSLA241220P001850002024-05-20 9:42AM EDT185.0029.000.000.000.00-12,5810.00%
TSLA241220P001900002024-05-20 11:43AM EDT190.0032.200.000.000.00-13,0090.00%
TSLA241220P001950002024-05-17 3:59PM EDT195.0033.850.000.000.00-71,3440.00%
TSLA241220P002000002024-05-20 3:37PM EDT200.0038.450.000.000.00-53,6940.00%
TSLA241220P002050002024-05-16 2:51PM EDT205.0042.060.000.000.00-22090.00%
TSLA241220P002100002024-05-17 1:45PM EDT210.0044.110.000.000.00-12,2070.00%
TSLA241220P002150002024-05-20 9:59AM EDT215.0049.790.000.000.00-12420.00%
TSLA241220P002200002024-05-16 1:23PM EDT220.0053.300.000.000.00-128860.00%
TSLA241220P002250002024-05-13 9:41AM EDT225.0059.000.000.000.00-3330.00%
TSLA241220P002300002024-05-14 3:15PM EDT230.0059.150.000.000.00-35330.00%
TSLA241220P002350002024-05-14 3:15PM EDT235.0063.260.000.000.00-3220.00%
TSLA241220P002400002024-05-20 10:14AM EDT240.0069.800.000.000.00-12340.00%
TSLA241220P002450002024-04-29 10:19AM EDT245.0066.150.000.000.00-10680.00%
TSLA241220P002500002024-05-14 12:04PM EDT250.0076.120.000.000.00-11610.00%
TSLA241220P002550002024-05-10 1:55PM EDT255.0088.070.000.000.00-20570.00%
TSLA241220P002600002024-05-20 12:14PM EDT260.0087.780.000.000.00-22800.00%
TSLA241220P002700002024-05-15 10:04AM EDT270.0096.800.000.000.00-17050.00%
TSLA241220P002800002024-05-14 1:04PM EDT280.00104.510.000.000.00-45150.00%
TSLA241220P002900002024-05-20 10:22AM EDT290.00115.940.000.000.00-50610.00%
TSLA241220P003000002024-05-20 10:22AM EDT300.00125.510.000.000.00-501410.00%
TSLA241220P003100002024-05-17 12:32PM EDT310.00130.430.000.000.00-110.00%
TSLA241220P003200002024-04-02 10:11AM EDT320.00154.64142.00143.100.00-200.00%
TSLA241220P003300002024-05-02 9:32AM EDT330.00145.740.000.000.00-100.00%
TSLA241220P003400002024-02-29 12:39PM EDT340.00141.20162.10165.900.00-21045.14%
TSLA241220P003500002024-04-30 10:25AM EDT350.00163.050.000.000.00-500.00%
TSLA241220P003600002024-04-30 10:26AM EDT360.00172.600.000.000.00-1000.00%
TSLA241220P003700002024-04-29 1:00PM EDT370.00173.800.000.000.00-6100.00%
TSLA241220P004000002024-05-01 10:37AM EDT400.00220.250.000.000.00-200.00%
TSLA241220P004200002024-02-09 10:50AM EDT420.00226.21242.70246.400.00--060.35%
TSLA241220P004300002024-01-12 11:51AM EDT430.00208.80235.35237.350.00--00.00%
TSLA241220P004500002024-02-05 1:17PM EDT450.00270.43272.15273.750.00--00.00%