Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,46+2,62 (+1,50%)
Al cierre: 04:00PM EDT
177,55 +0,09 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250117C000050002024-05-17 10:48AM EDT5.00173.50171.90174.80+3.10+1.82%131,464265.82%
TSLA250117C000100002024-05-16 12:49PM EDT10.00166.10166.65169.850.00-2898196.78%
TSLA250117C000150002024-05-15 12:04PM EDT15.00160.50162.00165.050.00-6100175.34%
TSLA250117C000200002024-05-14 1:32PM EDT20.00157.50156.75160.250.00-1336152.30%
TSLA250117C000250002024-05-13 1:36PM EDT25.00147.66153.25155.450.00-1488154.05%
TSLA250117C000300002024-05-10 9:32AM EDT30.00143.55148.50150.950.00-17,290145.12%
TSLA250117C000350002024-05-09 3:44PM EDT35.00138.30143.70145.900.00-826495133.30%
TSLA250117C000400002024-05-16 9:56AM EDT40.00135.20138.95141.100.00-311,241125.15%
TSLA250117C000450002024-04-29 2:13PM EDT45.00150.00134.20136.350.00-52,970118.19%
TSLA250117C000500002024-05-17 1:20PM EDT50.00129.93129.45131.60+2.63+2.07%32,467111.90%
TSLA250117C000550002024-04-15 3:15PM EDT55.00110.45121.40123.300.00-21,26978.69%
TSLA250117C000600002024-05-10 9:42AM EDT60.00114.40120.05122.300.00-1437101.98%
TSLA250117C000650002024-04-18 1:29PM EDT65.0090.61115.35117.650.00-1572097.42%
TSLA250117C000700002024-05-17 11:02AM EDT70.00110.93110.70111.85+7.43+7.18%11,59989.59%
TSLA250117C000750002024-05-10 2:17PM EDT75.0097.62106.10107.250.00-228886.21%
TSLA250117C000800002024-05-14 11:11AM EDT80.00103.50101.50102.650.00-11,15182.87%
TSLA250117C000850002024-04-29 3:50PM EDT85.00115.0996.7098.200.00-41,82479.47%
TSLA250117C000900002024-05-15 11:00AM EDT90.0089.9192.4593.550.00-486476.93%
TSLA250117C000950002024-05-17 3:44PM EDT95.0088.5587.8089.20+2.19+2.54%120074.13%
TSLA250117C001000002024-05-17 1:57PM EDT100.0083.3583.6085.65+3.00+3.73%114,94973.70%
TSLA250117C001050002024-05-08 1:25PM EDT105.0077.1779.1581.250.00-149770.98%
TSLA250117C001100002024-05-17 2:00PM EDT110.0074.7075.1077.10+0.95+1.29%14,62469.31%
TSLA250117C001150002024-05-13 9:57AM EDT115.0069.0070.8572.850.00-1002,26967.02%
TSLA250117C001200002024-05-17 3:48PM EDT120.0067.2066.9568.00+1.90+2.91%247,35864.30%
TSLA250117C001250002024-05-17 12:11PM EDT125.0064.7562.9564.95+3.50+5.71%11,89363.84%
TSLA250117C001300002024-05-17 1:51PM EDT130.0059.2059.2560.85+1.88+3.28%35,29262.15%
TSLA250117C001350002024-05-16 11:32AM EDT135.0053.0054.7057.450.00-15,73960.13%
TSLA250117C001400002024-05-17 2:00PM EDT140.0051.7352.1053.15+2.50+5.08%2513,73459.20%
TSLA250117C001450002024-05-17 2:37PM EDT145.0048.4248.0550.35+1.62+3.46%425,74658.11%
TSLA250117C001500002024-05-17 3:42PM EDT150.0046.0045.5046.55+2.19+5.00%3014,39357.34%
TSLA250117C001550002024-05-17 10:40AM EDT155.0042.2041.8044.05+1.67+4.12%61,95956.49%
TSLA250117C001600002024-05-17 2:45PM EDT160.0039.5439.5541.15+1.44+3.78%6513,91856.45%
TSLA250117C001650002024-05-17 3:28PM EDT165.0037.0036.1038.40+1.45+4.08%201,96455.19%
TSLA250117C001700002024-05-17 3:59PM EDT170.0034.7034.2535.80+1.85+5.63%13143,50155.33%
TSLA250117C001750002024-05-17 3:59PM EDT175.0032.2031.7532.65+1.71+5.61%18245,95354.17%
TSLA250117C001800002024-05-17 3:44PM EDT180.0029.9529.4530.40+1.60+5.64%11917,43253.80%
TSLA250117C001850002024-05-17 3:55PM EDT185.0027.7127.3028.95+1.66+6.37%918,23154.04%
TSLA250117C001900002024-05-17 2:27PM EDT190.0025.1025.3026.50+0.85+3.51%5211,13053.35%
TSLA250117C001950002024-05-17 3:55PM EDT195.0023.8223.5024.25+1.57+7.06%7614,84652.81%
TSLA250117C002000002024-05-17 3:59PM EDT200.0022.1022.0022.25+1.22+5.84%72534,98252.57%
TSLA250117C002050002024-05-17 3:50PM EDT205.0020.3519.4021.05+1.23+6.43%241,11451.88%
TSLA250117C002100002024-05-17 1:34PM EDT210.0018.7517.9019.55+0.75+4.17%2511,12151.72%
TSLA250117C002150002024-05-17 1:02PM EDT215.0017.8016.5018.15+1.49+9.14%83,85151.56%
TSLA250117C002200002024-05-17 3:52PM EDT220.0016.3015.8016.40+1.15+7.59%1058,54851.55%
TSLA250117C002250002024-05-17 12:36PM EDT225.0015.0714.0516.25+0.98+6.96%131,51151.90%
TSLA250117C002300002024-05-17 3:15PM EDT230.0013.8012.9515.00+0.65+4.94%428,71751.69%
TSLA250117C002350002024-05-17 3:50PM EDT235.0013.0012.9014.15+0.85+7.00%261,58752.71%
TSLA250117C002400002024-05-17 3:47PM EDT240.0012.0512.0012.65+0.70+6.17%4311,54852.19%
TSLA250117C002450002024-05-17 12:00PM EDT245.0011.6511.1512.35+1.26+12.13%91,39152.77%
TSLA250117C002500002024-05-17 3:58PM EDT250.0010.5010.3510.80+0.70+7.14%35929,24752.03%
TSLA250117C002600002024-05-17 3:15PM EDT260.008.958.959.20+0.67+8.09%2816,74051.89%
TSLA250117C002700002024-05-17 3:20PM EDT270.007.857.758.00+0.60+8.28%438,24851.98%
TSLA250117C002800002024-05-17 3:33PM EDT280.006.806.757.00+0.53+8.45%849,33552.17%
TSLA250117C002900002024-05-17 12:31PM EDT290.005.955.906.15+0.41+7.40%365,77652.39%
TSLA250117C003000002024-05-17 3:50PM EDT300.005.264.905.35+0.44+9.13%81944,92452.13%
TSLA250117C003100002024-05-16 12:29PM EDT310.005.004.604.75+0.61+13.90%15,19452.88%
TSLA250117C003200002024-05-17 12:24PM EDT320.004.354.054.20+0.55+14.47%10911,90353.10%
TSLA250117C003300002024-05-17 11:40AM EDT330.003.803.603.80+0.40+11.76%35,22953.50%
TSLA250117C003400002024-05-17 11:35AM EDT340.003.353.203.45+0.30+9.84%33,93853.89%
TSLA250117C003500002024-05-17 3:55PM EDT350.003.052.913.10+0.32+11.72%5715,15754.31%
TSLA250117C003600002024-05-17 1:36PM EDT360.002.712.632.78+0.28+11.52%404,34354.64%
TSLA250117C003700002024-05-17 10:50AM EDT370.002.512.092.83+0.26+11.56%16,03755.04%
TSLA250117C003800002024-05-17 9:44AM EDT380.001.982.172.60-0.07-3.41%112,29956.13%
TSLA250117C003900002024-05-17 1:36PM EDT390.002.051.982.42+0.20+10.81%42,11156.61%
TSLA250117C004000002024-05-17 3:53PM EDT400.001.871.821.90+0.16+9.36%84731,62456.13%
TSLA250117C004100002024-05-17 11:39AM EDT410.001.751.671.75+0.14+8.70%24,48256.52%
TSLA250117C004200002024-05-17 3:27PM EDT420.001.591.251.80+0.13+8.90%134,90856.58%
TSLA250117C004300002024-05-17 11:32AM EDT430.001.501.141.84+0.14+10.29%41,30257.51%
TSLA250117C004400002024-05-17 3:50PM EDT440.001.371.041.73+0.13+10.48%21,88657.92%
TSLA250117C004500002024-05-17 3:43PM EDT450.001.280.951.64+0.08+6.67%65,95258.36%
TSLA250117C004600002024-05-17 11:45AM EDT460.001.210.871.55+0.07+6.14%55,99558.77%
TSLA250117C004700002024-05-17 3:51PM EDT470.001.150.781.48+0.11+10.58%212,51059.13%
TSLA250117C004800002024-05-17 10:02AM EDT480.000.990.731.41-0.07-6.60%15,75959.62%
TSLA250117C004900002024-05-17 10:50AM EDT490.001.040.661.34+0.08+8.33%72,75459.96%
TSLA250117C005000002024-05-17 3:45PM EDT500.000.930.900.97+0.07+8.14%23022,73360.28%
TSLA250117C005100002024-05-17 3:45PM EDT510.000.860.550.91+0.06+7.50%11,55759.03%
TSLA250117C005200002024-05-13 2:15PM EDT520.000.730.511.190.00-111,34561.21%
TSLA250117C005300002024-05-15 9:36AM EDT530.000.790.461.140.00-91,85361.52%
TSLA250117C005400002024-05-17 1:53PM EDT540.000.720.421.100.00-190361.89%
TSLA250117C005500002024-05-17 12:35PM EDT550.000.760.390.72+0.06+8.57%35,53960.11%
TSLA250117C005600002024-05-16 10:29AM EDT560.000.650.591.020.00-31,57964.00%
TSLA250117C005700002024-05-17 10:34AM EDT570.000.660.320.99+0.03+4.76%295162.99%
TSLA250117C005800002024-05-17 9:44AM EDT580.000.550.290.96-0.04-6.78%21,58763.33%
TSLA250117C005900002024-05-17 10:49AM EDT590.000.620.260.93+0.04+6.90%11,78863.65%
TSLA250117C006000002024-05-17 2:00PM EDT600.000.570.580.61+0.03+5.56%9922,58364.36%
TSLA250117C006100002024-05-17 3:37PM EDT610.000.520.500.55+0.02+4.00%38573,52364.04%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250117P000050002024-05-17 3:41PM EDT5.000.010.000.010.00-2923,160134.38%
TSLA250117P000100002024-05-17 12:03PM EDT10.000.020.010.020.00-413,912117.19%
TSLA250117P000150002024-05-17 3:32PM EDT15.000.020.010.020.00-4104,070100.00%
TSLA250117P000200002024-05-17 3:57PM EDT20.000.030.030.040.00-20610,81195.70%
TSLA250117P000250002024-05-17 3:32PM EDT25.000.060.040.07+0.01+20.00%104,50289.84%
TSLA250117P000300002024-05-17 11:12AM EDT30.000.090.060.10+0.03+50.00%116,61784.77%
TSLA250117P000350002024-05-15 10:19AM EDT35.000.130.080.160.00-41,80581.15%
TSLA250117P000400002024-05-17 3:34PM EDT40.000.170.150.20-0.01-5.56%1015,72578.13%
TSLA250117P000450002024-05-17 3:34PM EDT45.000.240.200.56-0.03-11.11%73,27080.32%
TSLA250117P000500002024-05-17 3:33PM EDT50.000.340.220.35+0.02+6.25%1215,77871.34%
TSLA250117P000550002024-05-17 3:33PM EDT55.000.420.090.75-0.03-6.67%33,96870.12%
TSLA250117P000600002024-05-17 3:44PM EDT60.000.540.480.58-0.01-1.82%2217,08667.68%
TSLA250117P000650002024-05-16 12:48PM EDT65.000.690.600.73-0.02-2.82%13,26265.48%
TSLA250117P000700002024-05-15 2:18PM EDT70.000.920.850.900.00-604,05864.11%
TSLA250117P000750002024-05-17 2:06PM EDT75.001.060.721.10-0.04-3.64%635,57360.23%
TSLA250117P000800002024-05-17 3:14PM EDT80.001.301.191.36-0.10-7.14%11625,12060.08%
TSLA250117P000850002024-05-17 1:36PM EDT85.001.591.401.91-0.06-3.64%735,46159.31%
TSLA250117P000900002024-05-17 3:54PM EDT90.001.921.852.23-0.07-3.52%13514,28958.11%
TSLA250117P000950002024-05-17 12:44PM EDT95.002.232.222.32-0.17-7.08%712,34355.63%
TSLA250117P001000002024-05-17 2:57PM EDT100.002.712.662.76-0.14-4.91%23038,16654.29%
TSLA250117P001050002024-05-17 11:59AM EDT105.003.153.153.30-0.25-7.35%812,94653.05%
TSLA250117P001100002024-05-17 12:35PM EDT110.003.733.753.90-0.32-7.90%3619,74551.91%
TSLA250117P001150002024-05-17 2:42PM EDT115.004.603.454.60-0.18-3.77%207,04851.17%
TSLA250117P001200002024-05-17 3:38PM EDT120.005.325.205.45-0.33-5.84%8021,74950.34%
TSLA250117P001250002024-05-17 3:32PM EDT125.006.306.206.35-0.38-5.69%468,81649.37%
TSLA250117P001300002024-05-17 3:32PM EDT130.007.356.257.40-0.30-3.92%6030,81748.55%
TSLA250117P001350002024-05-17 1:41PM EDT135.008.547.408.60-0.38-4.26%3697,66447.83%
TSLA250117P001400002024-05-17 1:17PM EDT140.009.909.659.95-0.45-4.35%21427,13447.18%
TSLA250117P001450002024-05-17 3:42PM EDT145.0011.3010.2011.45-0.55-4.64%2420,48246.58%
TSLA250117P001500002024-05-17 3:57PM EDT150.0012.9512.5013.10-0.64-4.71%10735,21746.00%
TSLA250117P001550002024-05-17 3:15PM EDT155.0014.9413.6515.85-0.59-3.80%2715,72747.35%
TSLA250117P001600002024-05-17 3:26PM EDT160.0016.8016.5016.80-0.70-4.00%21220,88744.81%
TSLA250117P001650002024-05-17 3:51PM EDT165.0018.9517.7519.95-0.75-3.81%15716,13446.23%
TSLA250117P001700002024-05-17 3:44PM EDT170.0021.1320.0521.15-0.89-4.04%1,01335,89943.75%
TSLA250117P001750002024-05-17 2:07PM EDT175.0023.7822.4523.70-0.82-3.33%13222,89343.49%
TSLA250117P001800002024-05-17 3:40PM EDT180.0026.3025.9026.60-1.03-3.77%3328,47043.57%
TSLA250117P001850002024-05-17 12:12PM EDT185.0028.3528.3529.55-1.73-5.75%7411,06743.47%
TSLA250117P001900002024-05-16 9:44AM EDT190.0034.2031.5033.000.00-116,66743.99%
TSLA250117P001950002024-05-15 3:27PM EDT195.0036.5034.5036.100.00-43,83843.67%
TSLA250117P002000002024-05-17 3:25PM EDT200.0038.1737.7038.70-1.33-3.37%34034,61142.24%
TSLA250117P002050002024-05-16 11:21AM EDT205.0042.7840.9542.650.00-14142.94%
TSLA250117P002100002024-05-17 11:59AM EDT210.0044.2044.5046.10-2.40-5.15%413,62242.56%
TSLA250117P002150002024-05-15 11:38AM EDT215.0050.2047.3549.800.00-19742.42%
TSLA250117P002200002024-05-15 3:28PM EDT220.0054.1051.8053.700.00-713,68542.46%
TSLA250117P002250002024-05-16 10:09AM EDT225.0058.7354.7057.600.00-1537842.31%
TSLA250117P002300002024-05-16 2:53PM EDT230.0060.3359.5061.25-1.72-2.77%111,73641.46%
TSLA250117P002350002024-05-15 10:13AM EDT235.0067.0162.8565.300.00-57841.22%
TSLA250117P002400002024-05-17 11:15AM EDT240.0067.8967.6570.20-3.29-4.62%3713,20442.68%
TSLA250117P002450002024-05-17 11:41AM EDT245.0072.1571.7573.50-4.10-5.38%18040.38%
TSLA250117P002500002024-05-17 12:06PM EDT250.0075.8176.2577.10-2.72-3.46%1614,44138.32%
TSLA250117P002600002024-05-17 1:34PM EDT260.0086.2184.0086.95-2.54-2.86%113,60440.64%
TSLA250117P002700002024-05-17 10:29AM EDT270.0096.1694.0096.00-5.44-5.35%15,68240.34%
TSLA250117P002800002024-05-17 10:59AM EDT280.00104.00103.10105.25-2.50-2.35%13,83040.09%
TSLA250117P002900002024-05-17 12:14PM EDT290.00113.25113.05114.35-2.30-1.99%513,41538.53%
TSLA250117P003000002024-05-17 2:40PM EDT300.00123.75122.40124.40-1.52-1.21%1249740.70%
TSLA250117P003100002024-05-16 9:33AM EDT310.00132.65132.05134.20-5.35-3.88%852041.58%
TSLA250117P003200002024-05-08 3:09PM EDT320.00146.05141.95143.200.00-61136.80%
TSLA250117P003300002024-05-15 3:53PM EDT330.00155.55151.80153.200.00-2,00240338.33%
TSLA250117P003400002024-05-08 3:41PM EDT340.00164.90161.80163.200.00-21539.80%
TSLA250117P003500002024-04-29 11:37AM EDT350.00159.08171.75173.200.00-152141.19%
TSLA250117P003600002024-04-29 1:51PM EDT360.00165.66180.60183.200.00-279042.55%
TSLA250117P003700002024-03-19 10:03AM EDT370.00200.57218.65221.500.00-20113.86%
TSLA250117P003800002024-05-01 11:32AM EDT380.00199.60200.60204.750.00-1055.41%
TSLA250117P003900002024-05-15 3:59PM EDT390.00216.05210.60214.200.00-1053.82%
TSLA250117P004000002024-05-17 2:13PM EDT400.00223.69220.60224.75-2.34-1.04%2258.13%
TSLA250117P004100002024-05-14 1:04PM EDT410.00233.70231.70234.200.00-1156.38%
TSLA250117P004200002024-05-08 3:58PM EDT420.00245.33240.60244.750.00-2060.68%
TSLA250117P004300002024-05-08 3:58PM EDT430.00255.35251.70254.750.00-1051.17%
TSLA250117P004400002024-05-15 3:57PM EDT440.00265.67261.70264.750.00-1052.22%
TSLA250117P004500002024-05-17 3:27PM EDT450.00272.69270.50274.75-2.96-1.07%1164.23%
TSLA250117P004600002024-04-18 3:53PM EDT460.00309.49280.60284.750.00-1065.35%
TSLA250117P004700002024-05-15 3:58PM EDT470.00295.85291.70294.750.00-1055.24%
TSLA250117P004800002024-05-17 3:26PM EDT480.00302.80300.30304.75-3.03-0.99%1167.49%
TSLA250117P004900002024-05-09 3:48PM EDT490.00318.11310.30314.750.00-3068.53%
TSLA250117P005000002024-05-17 3:07PM EDT500.00323.65320.45324.75-1.35-0.42%1002069.54%
TSLA250117P005100002024-05-16 3:58PM EDT510.00335.00330.50334.750.00-13070.52%
TSLA250117P005200002024-05-16 3:58PM EDT520.00345.03340.50344.750.00-7071.47%
TSLA250117P005300002023-10-26 10:00AM EDT530.00321.20292.05296.650.00-200.00%
TSLA250117P005400002023-11-09 1:50PM EDT540.00329.70294.90297.150.00-200.00%
TSLA250117P005500002023-11-09 1:50PM EDT550.00339.60301.00311.000.00-100.00%
TSLA250117P005600002023-12-05 4:37PM EDT560.00320.40319.95321.100.00-200.00%
TSLA250117P005700002024-04-05 12:22PM EDT570.00403.02387.35390.200.00-200.00%
TSLA250117P005800002024-03-11 11:31AM EDT580.00401.90406.90409.300.00-6091.61%
TSLA250117P005900002024-05-01 10:04AM EDT590.00407.98410.50414.750.00-5053.32%
TSLA250117P006000002024-05-15 11:02AM EDT600.00425.82420.65424.250.00-7075.22%
TSLA250117P006100002024-04-29 9:49AM EDT610.00422.00430.50434.750.00-20054.59%