Mercados españoles cerrados en 1 hr 19 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
240,31-3,53 (-1,45%)
A partir del 10:11AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250117C000050002023-12-08 3:38PM EST5.00240.50235.70238.750.00-4615266.99%
TSLA250117C000100002023-12-04 12:42PM EST10.00228.50231.15234.150.00-2136208.89%
TSLA250117C000150002023-11-21 3:24PM EST15.00227.50226.20229.800.00-354180.96%
TSLA250117C000200002023-12-07 1:22PM EST20.00221.74221.80224.800.00-86335162.57%
TSLA250117C000250002023-12-07 1:11PM EST25.00218.24217.30220.600.00-8779153.34%
TSLA250117C000300002023-12-07 10:38AM EST30.00212.28212.65215.800.00-710,282142.16%
TSLA250117C000350002023-12-08 10:59AM EST35.00212.50207.70210.750.00-2253130.66%
TSLA250117C000400002023-12-08 2:31PM EST40.00207.19203.40206.100.00-1,00011,227125.17%
TSLA250117C000450002023-12-01 1:44PM EST45.00197.00198.45201.750.00-12,970119.06%
TSLA250117C000500002023-12-04 12:32PM EST50.00191.50194.20196.900.00-62,391114.23%
TSLA250117C000550002023-11-28 12:11PM EST55.00191.59189.55192.350.00-41,264109.56%
TSLA250117C000600002023-12-08 9:30AM EST60.00186.65184.75187.800.00-1439104.89%
TSLA250117C000650002023-10-19 10:02AM EST65.00163.72172.70178.250.00-472750.59%
TSLA250117C000700002023-12-07 9:50AM EST70.00174.00176.15179.050.00-11,81299.53%
TSLA250117C000750002023-11-28 12:22PM EST75.00174.35171.25174.300.00-5430595.04%
TSLA250117C000800002023-12-05 11:18AM EST80.00172.00166.80169.750.00-11,26892.07%
TSLA250117C000850002023-12-08 11:30AM EST85.00166.60162.65165.750.00-41,84290.68%
TSLA250117C000900002023-12-01 11:03AM EST90.00154.00158.00160.950.00-2096687.15%
TSLA250117C000950002023-10-16 10:12AM EST95.00168.51156.65158.400.00-313391.87%
TSLA250117C001000002023-12-11 9:30AM EST100.00152.15149.65152.20-0.75-0.49%14,60083.17%
TSLA250117C001050002023-12-05 12:21PM EST105.00148.25145.50148.300.00-1035281.86%
TSLA250117C001100002023-12-07 10:43AM EST110.00141.53140.95143.550.00-44,84078.95%
TSLA250117C001150002023-12-05 10:22AM EST115.00139.95137.25139.550.00-12,30078.03%
TSLA250117C001200002023-12-08 3:47PM EST120.00136.02133.00135.550.00-407,36076.41%
TSLA250117C001250002023-12-01 9:59AM EST125.00123.80129.05131.300.00-31,81674.83%
TSLA250117C001300002023-12-08 2:11PM EST130.00127.92124.65126.550.00-15,46672.29%
TSLA250117C001350002023-12-01 10:59AM EST135.00116.40121.15123.150.00-25,53471.97%
TSLA250117C001400002023-12-08 3:09PM EST140.00119.80117.20119.700.00-78,58571.07%
TSLA250117C001450002023-12-08 2:11PM EST145.00116.25113.45115.400.00-270569.54%
TSLA250117C001500002023-12-08 10:39AM EST150.00111.50109.65111.950.00-29,94668.66%
TSLA250117C001550002023-12-07 10:59AM EST155.00107.95106.15108.150.00-139967.67%
TSLA250117C001600002023-12-08 2:04PM EST160.00105.97103.10103.950.00-14,70566.67%
TSLA250117C001650002023-12-07 3:01PM EST165.0099.1599.55100.450.00-461365.77%
TSLA250117C001700002023-12-08 3:41PM EST170.0098.2496.1597.000.00-634,86964.95%
TSLA250117C001750002023-12-08 10:07AM EST175.0095.0092.7093.700.00-133,43064.14%
TSLA250117C001800002023-12-07 12:36PM EST180.0088.9689.1590.150.00-14,03263.04%
TSLA250117C001850002023-12-08 10:12AM EST185.0088.4086.2587.150.00-23,99262.67%
TSLA250117C001900002023-12-08 2:08PM EST190.0085.0882.7583.650.00-75,08861.53%
TSLA250117C001950002023-12-11 9:49AM EST195.0080.5080.0580.95+0.49+0.61%23,13261.34%
TSLA250117C002000002023-12-11 9:46AM EST200.0077.6077.0078.00-1.45-1.83%127,62560.70%
TSLA250117C002100002023-12-11 9:30AM EST210.0072.4771.3572.30-0.13-0.18%16,50559.61%
TSLA250117C002200002023-12-08 2:42PM EST220.0067.8565.9566.900.00-96,04058.57%
TSLA250117C002300002023-12-11 9:30AM EST230.0062.0061.1061.60-0.50-0.80%66,05757.65%
TSLA250117C002400002023-12-11 9:39AM EST240.0057.2056.2056.50-0.69-1.19%56,62556.56%
TSLA250117C002500002023-12-11 9:34AM EST250.0052.5051.7552.25-0.80-1.50%526,47555.91%
TSLA250117C002600002023-12-11 9:51AM EST260.0047.6047.9548.25-1.60-3.25%217,62955.47%
TSLA250117C002700002023-12-11 9:49AM EST270.0044.2843.9544.15-1.22-2.68%65,83354.65%
TSLA250117C002800002023-12-08 2:43PM EST280.0042.2040.6040.800.00-817,98354.32%
TSLA250117C002900002023-12-11 9:51AM EST290.0037.1737.3537.75-1.33-3.45%34,45053.96%
TSLA250117C003000002023-12-11 9:42AM EST300.0034.3534.2034.45-1.08-3.05%2931,38853.34%
TSLA250117C003100002023-12-11 9:32AM EST310.0031.8431.6031.95-0.71-2.18%24,04953.19%
TSLA250117C003200002023-12-11 9:53AM EST320.0029.0929.0529.25-0.89-2.97%244,74652.79%
TSLA250117C003300002023-12-11 9:42AM EST330.0026.9526.6026.85-0.60-2.18%153,62452.41%
TSLA250117C003400002023-12-11 9:54AM EST340.0024.7524.6524.85-0.65-2.56%71,84652.33%
TSLA250117C003500002023-12-11 9:54AM EST350.0022.8522.7022.90-0.55-2.35%6210,56352.12%
TSLA250117C003600002023-12-08 3:06PM EST360.0021.2020.9021.10-0.31-1.44%104,05351.92%
TSLA250117C003700002023-12-07 3:51PM EST370.0019.8019.2519.450.00-331,80051.75%
TSLA250117C003800002023-12-08 1:01PM EST380.0018.1517.8518.05+0.20+1.11%22,61751.72%
TSLA250117C003900002023-12-08 12:28PM EST390.0016.5516.4016.600.00-62,16751.52%
TSLA250117C004000002023-12-11 9:48AM EST400.0015.4015.2015.40-0.43-2.72%3923,85251.49%
TSLA250117C004100002023-12-08 3:39PM EST410.0014.6314.0514.250.00-194,79851.40%
TSLA250117C004200002023-12-11 9:40AM EST420.0013.5013.1513.35-0.15-1.10%24,42951.54%
TSLA250117C004300002023-12-08 2:52PM EST430.0012.7712.2012.350.00-2090851.48%
TSLA250117C004400002023-12-06 11:36AM EST440.0012.2511.3511.500.00-152,41451.49%
TSLA250117C004500002023-12-11 9:53AM EST450.0010.6510.5510.70-0.35-3.18%76,75551.48%
TSLA250117C004600002023-12-08 10:59AM EST460.0010.409.8510.000.00-13,73251.54%
TSLA250117C004700002023-12-07 1:37PM EST470.009.259.159.350.00-42,25551.55%
TSLA250117C004800002023-12-08 3:37PM EST480.008.908.508.650.00-85,65151.49%
TSLA250117C004900002023-12-08 3:05PM EST490.008.278.008.150.00-42,34051.63%
TSLA250117C005000002023-12-11 9:51AM EST500.007.507.457.60-0.30-3.85%216,82851.62%
TSLA250117C005100002023-12-07 3:52PM EST510.007.377.007.150.00-11,69751.73%
TSLA250117C005200002023-12-11 9:35AM EST520.006.736.606.75-0.05-0.74%29,44651.87%
TSLA250117C005300002023-12-07 12:20PM EST530.006.526.256.350.00-11,91052.00%
TSLA250117C005400002023-12-06 12:03PM EST540.006.455.855.950.00-2284452.02%
TSLA250117C005500002023-12-08 1:38PM EST550.005.795.555.650.00-85,45552.20%
TSLA250117C005600002023-12-07 2:24PM EST560.005.405.255.350.00-1141,52052.34%
TSLA250117C005700002023-12-06 10:20AM EST570.005.384.955.100.00-463852.48%
TSLA250117C005800002023-12-08 11:26AM EST580.004.954.654.800.00-21,69452.52%
TSLA250117C005900002023-12-11 9:43AM EST590.004.554.404.550.00-1221,58452.64%
TSLA250117C006000002023-12-11 9:54AM EST600.004.204.204.30-0.21-4.76%2618,70552.77%
TSLA250117C006100002023-12-11 9:50AM EST610.004.074.004.05-0.03-0.73%1121,56952.87%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250117P000050002023-12-08 1:13PM EST5.000.010.000.010.00-116,668112.50%
TSLA250117P000100002023-12-07 3:06PM EST10.000.020.020.030.00-266,346103.91%
TSLA250117P000150002023-12-07 3:46PM EST15.000.040.030.040.00-23,02792.97%
TSLA250117P000200002023-12-11 9:50AM EST20.000.080.080.120.00-105,68192.19%
TSLA250117P000250002023-12-08 1:41PM EST25.000.140.130.170.00-53,58087.60%
TSLA250117P000300002023-12-08 12:31PM EST30.000.210.200.230.00-115,20883.98%
TSLA250117P000350002023-11-29 9:42AM EST35.000.340.280.310.00-1161,06480.86%
TSLA250117P000400002023-12-08 2:31PM EST40.000.370.370.410.00-1,00013,82178.22%
TSLA250117P000450002023-12-05 12:41PM EST45.000.550.480.520.00-153,25775.73%
TSLA250117P000500002023-12-08 1:47PM EST50.000.640.610.660.00-8017,31373.68%
TSLA250117P000550002023-12-04 3:29PM EST55.000.850.760.810.00-213,88371.70%
TSLA250117P000600002023-12-08 2:27PM EST60.000.930.920.980.00-3216,05269.80%
TSLA250117P000650002023-12-11 9:46AM EST65.001.121.111.17-0.07-5.88%21,99768.08%
TSLA250117P000700002023-12-08 2:27PM EST70.001.351.331.390.00-332,13466.54%
TSLA250117P000750002023-12-08 11:37AM EST75.001.581.571.630.00-24,01765.04%
TSLA250117P000800002023-12-08 12:44PM EST80.001.861.821.880.00-132,67263.51%
TSLA250117P000850002023-12-08 2:53PM EST85.002.112.122.180.00-32,41362.22%
TSLA250117P000900002023-12-08 1:15PM EST90.002.522.452.510.00-312,09960.97%
TSLA250117P000950002023-12-11 9:35AM EST95.002.852.802.86+0.06+2.15%401,55159.74%
TSLA250117P001000002023-12-11 9:46AM EST100.003.233.153.30+0.02+0.62%4127,75658.61%
TSLA250117P001050002023-12-05 3:13PM EST105.003.863.653.750.00-311,65757.69%
TSLA250117P001100002023-12-11 9:53AM EST110.004.204.104.25+0.10+2.44%17,34656.65%
TSLA250117P001150002023-12-08 10:07AM EST115.004.704.654.750.00-1314,16055.68%
TSLA250117P001200002023-12-08 3:47PM EST120.005.255.255.350.00-4218,60354.83%
TSLA250117P001250002023-12-08 3:59PM EST125.005.845.856.000.00-13,59253.95%
TSLA250117P001300002023-12-08 2:39PM EST130.006.556.556.700.00-139,05453.16%
TSLA250117P001350002023-12-08 3:10PM EST135.007.357.357.500.00-52,99252.49%
TSLA250117P001400002023-12-08 2:17PM EST140.008.158.208.400.00-78,59551.88%
TSLA250117P001450002023-12-08 3:20PM EST145.009.059.159.300.00-155,48451.25%
TSLA250117P001500002023-12-08 2:52PM EST150.0010.1310.1010.25+0.15+1.50%118,62550.56%
TSLA250117P001550002023-12-08 3:20PM EST155.0011.0811.1511.350.00-510,55250.17%
TSLA250117P001600002023-12-08 3:47PM EST160.0012.3512.2512.45+0.10+0.82%48,89349.53%
TSLA250117P001650002023-12-08 3:15PM EST165.0013.4013.5013.700.00-56,18449.03%
TSLA250117P001700002023-12-08 3:54PM EST170.0014.6514.8515.000.00-3416,83648.50%
TSLA250117P001750002023-12-08 3:04PM EST175.0016.0816.3016.450.00-236,72848.09%
TSLA250117P001800002023-12-11 9:46AM EST180.0017.6917.7517.95+0.14+0.80%19,53047.64%
TSLA250117P001850002023-12-08 2:19PM EST185.0018.9519.2019.400.00-485,31547.02%
TSLA250117P001900002023-12-08 2:19PM EST190.0020.5520.8521.000.00-1397,04346.51%
TSLA250117P001950002023-12-08 2:20PM EST195.0022.2522.5522.700.00-493,18146.03%
TSLA250117P002000002023-12-11 9:51AM EST200.0024.6024.5024.65+0.40+1.65%333,16945.76%
TSLA250117P002100002023-12-08 2:41PM EST210.0027.8528.2028.400.00-9715,19144.75%
TSLA250117P002200002023-12-11 9:46AM EST220.0032.5532.4532.65+0.55+1.72%8016,14043.94%
TSLA250117P002300002023-12-08 3:59PM EST230.0036.5837.0037.300.00-1069,34543.21%
TSLA250117P002400002023-12-11 9:34AM EST240.0042.0042.1042.35+0.55+1.33%1011,98942.54%
TSLA250117P002500002023-12-08 3:59PM EST250.0046.9347.1547.45+0.32+0.69%110,92841.59%
TSLA250117P002600002023-12-11 9:35AM EST260.0053.4552.9053.20+1.45+2.79%104,29040.96%
TSLA250117P002700002023-12-11 9:40AM EST270.0058.6958.8059.25-0.44-0.74%103,90940.31%
TSLA250117P002800002023-12-08 12:44PM EST280.0065.3264.8065.450.00-115,29939.49%
TSLA250117P002900002023-12-07 10:32AM EST290.0073.3471.7072.250.00-24,17638.97%
TSLA250117P003000002023-12-08 3:05PM EST300.0079.2078.4078.90+1.40+1.80%14,82537.98%
TSLA250117P003100002023-12-08 3:22PM EST310.0084.4585.3586.400.00-32,25337.57%
TSLA250117P003200002023-12-08 1:26PM EST320.0092.8392.7593.900.00-11,51536.88%
TSLA250117P003300002023-12-08 1:22PM EST330.00100.58100.20101.600.00-21,40036.10%
TSLA250117P003400002023-12-08 2:49PM EST340.00106.90108.10109.450.00-753035.17%
TSLA250117P003500002023-12-08 3:55PM EST350.00115.30116.20117.650.00-132,31534.36%
TSLA250117P003600002023-12-05 10:38AM EST360.00124.40124.90126.300.00-2465733.88%
TSLA250117P003700002023-12-06 12:46PM EST370.00131.15133.10134.550.00-216232.37%
TSLA250117P003800002023-12-08 2:27PM EST380.00141.18141.85143.300.00-1028731.25%
TSLA250117P003900002023-12-06 10:03AM EST390.00150.13150.75152.200.00-13729.91%
TSLA250117P004000002023-12-11 9:39AM EST400.00160.29160.10161.60+1.30+0.82%113729.36%
TSLA250117P004100002023-11-29 2:39PM EST410.00167.80168.45171.100.00-2028.75%
TSLA250117P004200002023-11-15 9:35AM EST420.00181.61177.90180.500.00-127027.16%
TSLA250117P004300002023-10-24 2:16PM EST430.00213.57195.55196.700.00-1043.63%
TSLA250117P004400002023-11-09 1:29PM EST440.00230.70195.40197.700.00-100.00%
TSLA250117P004500002023-11-21 3:01PM EST450.00208.59207.20209.550.00-210.00%
TSLA250117P004600002023-11-21 3:03PM EST460.00218.15216.75219.450.00-200.00%
TSLA250117P004700002023-11-16 9:47AM EST470.00230.50226.85229.750.00-14024.44%
TSLA250117P004800002023-10-19 2:59PM EST480.00262.65243.15247.800.00-30150.82%
TSLA250117P004900002023-11-29 2:43PM EST490.00247.20245.60253.000.00-11042.03%
TSLA250117P005000002023-12-08 2:09PM EST500.00251.50254.00263.000.00-102042.89%
TSLA250117P005100002023-09-18 8:30AM EST510.00241.000.000.000.00-100.00%
TSLA250117P005200002023-11-06 10:10AM EST520.00299.91275.50285.000.00-2049.27%
TSLA250117P005300002023-10-26 9:00AM EST530.00321.20292.05296.650.00-2053.40%
TSLA250117P005400002023-11-09 12:50PM EST540.00329.70294.90297.150.00-200.00%
TSLA250117P005500002023-11-09 12:50PM EST550.00339.60301.00311.000.00-1039.94%
TSLA250117P005600002023-12-05 3:37PM EST560.00320.40316.35319.850.00-2031.96%
TSLA250117P005700002023-12-01 3:31PM EST570.00331.30326.30329.850.00-1032.52%
TSLA250117P005800002023-11-30 12:17PM EST580.00339.45334.00342.500.00-1047.60%
TSLA250117P005900002023-07-20 11:17AM EST590.00318.50370.00379.000.00-4083.56%
TSLA250117P006000002023-12-06 3:48PM EST600.00357.60356.45359.25-1.87-0.52%240.00%
TSLA250117P006100002023-12-08 12:09PM EST610.00367.80364.00372.000.00-1047.93%