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 comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250321C000500002024-04-19 3:36PM EDT50.00100.60100.25101.90-15.42-13.29%92793.55%
TSLA250321C000550002024-04-09 11:46AM EDT55.00123.8095.9097.450.00-1489.90%
TSLA250321C000600002024-04-19 11:47AM EDT60.0095.0591.5593.05-6.97-6.83%102086.43%
TSLA250321C000650002024-01-25 1:15PM EDT65.00125.00130.85132.800.00-22292.91%
TSLA250321C000700002024-04-11 1:51PM EDT70.00110.0183.0584.450.00-19780.44%
TSLA250321C000750002024-04-18 1:25PM EDT75.0082.7778.9580.300.00-10010378.02%
TSLA250321C000800002024-04-19 10:30AM EDT80.0078.5074.9076.30-11.50-12.78%821675.84%
TSLA250321C000850002024-04-19 9:36AM EDT85.0073.7071.4571.85-6.91-8.57%303073.78%
TSLA250321C000900002024-04-19 3:52PM EDT90.0067.5667.6068.00-3.44-4.85%226871.89%
TSLA250321C000950002024-04-19 10:33AM EDT95.0067.0563.9064.30-0.25-0.37%298170.28%
TSLA250321C001000002024-04-19 3:57PM EDT100.0060.5260.3560.70-2.73-4.32%1529768.84%
TSLA250321C001050002024-04-19 11:14AM EDT105.0059.4056.8057.20-18.70-23.94%5210167.32%
TSLA250321C001100002024-04-18 2:21PM EDT110.0056.4053.4053.850.00-327966.00%
TSLA250321C001150002024-04-19 11:19AM EDT115.0052.4050.2050.60-0.35-0.66%815864.83%
TSLA250321C001200002024-04-19 11:52AM EDT120.0049.7547.1047.45-5.52-9.99%114963.68%
TSLA250321C001250002024-04-19 2:39PM EDT125.0044.4544.1044.45-2.15-4.61%222662.61%
TSLA250321C001300002024-04-19 9:56AM EDT130.0042.5641.2041.60-1.39-3.16%234461.60%
TSLA250321C001350002024-04-19 2:01PM EDT135.0039.5338.4539.45-1.57-3.82%55,69561.24%
TSLA250321C001400002024-04-19 2:53PM EDT140.0036.1635.9036.30-1.69-4.46%1833959.89%
TSLA250321C001450002024-04-19 3:29PM EDT145.0033.7533.5534.00-1.81-5.09%3429559.36%
TSLA250321C001500002024-04-19 3:59PM EDT150.0031.3531.3031.60-2.11-6.31%1251,35058.64%
TSLA250321C001550002024-04-19 3:04PM EDT155.0029.4029.1029.45-2.40-7.55%3340358.00%
TSLA250321C001600002024-04-19 3:58PM EDT160.0027.4027.1527.45-2.07-7.02%32882257.54%
TSLA250321C001650002024-04-19 3:59PM EDT165.0025.4025.3025.55-1.80-6.62%4815,18657.09%
TSLA250321C001700002024-04-19 3:55PM EDT170.0023.7023.5023.80-1.66-6.55%151,14956.64%
TSLA250321C001750002024-04-19 1:58PM EDT175.0022.7021.8522.15-0.70-2.99%141,04056.25%
TSLA250321C001800002024-04-19 3:51PM EDT180.0020.1620.3520.60-1.79-8.15%511,90855.92%
TSLA250321C001850002024-04-19 3:55PM EDT185.0019.1018.9019.15-1.35-6.60%85,29455.57%
TSLA250321C001900002024-04-19 3:18PM EDT190.0017.7517.6017.85-1.30-6.82%692,62455.35%
TSLA250321C001950002024-04-19 2:58PM EDT195.0016.4216.3516.60-1.22-6.92%7089255.07%
TSLA250321C002000002024-04-19 3:57PM EDT200.0015.3915.2015.45-0.96-5.87%2786,79354.84%
TSLA250321C002050002024-04-19 3:42PM EDT205.0014.0514.1514.40-1.27-8.29%226,87854.67%
TSLA250321C002100002024-04-19 3:58PM EDT210.0013.3013.1513.35-1.00-6.99%1491,91654.42%
TSLA250321C002150002024-04-19 3:58PM EDT215.0012.4012.2512.45-0.96-7.19%17885154.29%
TSLA250321C002200002024-04-19 3:51PM EDT220.0011.3711.4511.65-1.13-9.04%421,37454.25%
TSLA250321C002250002024-04-19 10:06AM EDT225.0011.3010.6510.85-0.14-1.22%1776054.10%
TSLA250321C002300002024-04-19 3:51PM EDT230.009.879.9510.15-0.97-8.95%3658454.05%
TSLA250321C002350002024-04-18 3:01PM EDT235.009.409.259.50-0.85-8.29%934853.96%
TSLA250321C002400002024-04-19 3:54PM EDT240.008.858.658.85-0.55-5.85%1973553.88%
TSLA250321C002450002024-04-19 2:35PM EDT245.008.258.058.25-0.80-8.84%935053.77%
TSLA250321C002500002024-04-19 3:56PM EDT250.007.657.557.75-0.60-7.27%2502,66953.80%
TSLA250321C002550002024-04-19 3:07PM EDT255.007.137.157.25-0.77-9.75%1539353.87%
TSLA250321C002600002024-04-19 3:52PM EDT260.006.606.606.80-0.50-7.04%2071,16353.74%
TSLA250321C002650002024-04-19 3:18PM EDT265.006.246.206.40-0.70-10.09%41140653.78%
TSLA250321C002700002024-04-19 1:55PM EDT270.006.205.806.00-0.20-3.13%20250053.76%
TSLA250321C002750002024-04-19 1:57PM EDT275.005.505.455.60-0.35-5.98%6021,04253.74%
TSLA250321C002800002024-04-19 3:50PM EDT280.005.155.105.30-0.47-8.36%60484853.78%
TSLA250321C002850002024-04-19 3:35PM EDT285.004.854.805.00-0.36-6.91%225453.84%
TSLA250321C002900002024-04-19 2:28PM EDT290.004.604.504.70-0.34-6.88%194253.83%
TSLA250321C002950002024-04-19 11:22AM EDT295.004.354.254.45-0.45-9.38%192,51953.93%
TSLA250321C003000002024-04-19 3:58PM EDT300.004.004.104.20-0.40-9.09%17610,72454.14%
TSLA250321C003050002024-04-19 3:09PM EDT305.003.853.803.95-0.32-7.67%1342054.05%
TSLA250321C003100002024-04-19 2:40PM EDT310.003.653.553.75-0.32-8.06%1655654.07%
TSLA250321C003150002024-04-18 12:46PM EDT315.003.653.353.550.00-311054.14%
TSLA250321C003200002024-04-19 3:36PM EDT320.003.253.203.35-0.55-14.47%5520954.25%
TSLA250321C003250002024-04-18 12:48PM EDT325.003.253.003.200.00-129054.32%
TSLA250321C003300002024-04-19 2:43PM EDT330.002.962.893.05-0.19-6.03%676854.52%
TSLA250321C003350002024-04-19 2:28PM EDT335.002.832.702.88-0.14-4.71%1014454.49%
TSLA250321C003400002024-04-19 10:56AM EDT340.002.902.592.740.00-37854.64%
TSLA250321C003450002024-04-18 9:48AM EDT345.002.742.482.620.00-110154.81%
TSLA250321C003500002024-04-19 3:58PM EDT350.002.402.372.49-0.20-7.69%4860754.92%
TSLA250321C003550002024-04-19 10:18AM EDT355.002.522.252.38-0.38-13.10%36355.02%
TSLA250321C003600002024-04-19 11:57AM EDT360.002.352.162.30-0.04-1.67%161,93455.24%
TSLA250321C003650002024-04-18 3:44PM EDT365.002.272.052.200.00-54855.33%
TSLA250321C003700002024-04-19 2:55PM EDT370.002.021.962.09-0.17-7.76%99955.41%
TSLA250321C003750002024-04-19 10:31AM EDT375.001.991.872.00-0.12-5.69%361155.52%
TSLA250321C003800002024-04-19 2:34PM EDT380.001.861.791.93-0.13-6.53%2027155.69%
TSLA250321C003850002024-04-19 11:18AM EDT385.001.891.711.84+0.02+1.07%498155.77%
TSLA250321C003900002024-04-17 10:56AM EDT390.001.981.641.770.00-26955.91%
TSLA250321C003950002024-04-18 11:53AM EDT395.001.721.571.700.00-4827556.03%
TSLA250321C004000002024-04-19 11:35AM EDT400.001.551.551.63-0.12-7.19%221,11656.29%
TSLA250321C004050002024-04-19 1:45PM EDT405.001.561.441.58-0.08-4.88%87156.30%
TSLA250321C004100002024-04-18 11:25AM EDT410.001.571.371.520.00-8115256.38%
TSLA250321C004150002024-04-19 11:15AM EDT415.001.491.331.47+0.04+2.76%4813256.58%
TSLA250321C004200002024-04-19 12:23PM EDT420.001.401.311.40-0.03-2.10%9645056.76%
TSLA250321C004250002024-04-18 12:59PM EDT425.001.371.231.370.00-24221356.85%
TSLA250321C004300002024-04-18 11:51AM EDT430.001.321.171.320.00-24229856.92%
TSLA250321C004350002024-04-19 3:57PM EDT435.001.201.171.29-0.06-4.76%281,42257.28%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250321P000500002024-04-19 2:46PM EDT50.001.201.201.30+0.04+3.45%305,28369.82%
TSLA250321P000550002024-04-19 2:37PM EDT55.001.541.531.66+0.05+3.36%419767.70%
TSLA250321P000600002024-04-19 1:10PM EDT60.001.901.932.06+0.10+5.56%2319265.70%
TSLA250321P000650002024-04-17 12:06PM EDT65.001.972.392.530.00-210063.84%
TSLA250321P000700002024-04-18 2:05PM EDT70.002.802.943.100.00-222,08862.27%
TSLA250321P000750002024-04-19 3:11PM EDT75.003.653.503.70+0.30+8.96%1432260.46%
TSLA250321P000800002024-04-19 3:07PM EDT80.004.364.254.45+0.46+11.79%865759.19%
TSLA250321P000850002024-04-18 3:47PM EDT85.004.825.055.250.00-123,08557.79%
TSLA250321P000900002024-04-19 2:39PM EDT90.006.006.006.20+0.30+5.26%562256.65%
TSLA250321P000950002024-04-19 2:40PM EDT95.007.207.057.25+0.53+7.95%1,38245055.52%
TSLA250321P001000002024-04-19 3:57PM EDT100.008.418.208.40+0.70+9.08%412,74254.41%
TSLA250321P001050002024-04-19 12:26PM EDT105.009.449.509.70+0.39+4.31%421,15353.42%
TSLA250321P001100002024-04-19 3:48PM EDT110.0011.1410.9511.15+0.84+8.16%849,04952.53%
TSLA250321P001150002024-04-19 3:22PM EDT115.0012.5312.4512.70+0.73+6.19%2908,23251.54%
TSLA250321P001200002024-04-19 3:22PM EDT120.0014.2314.1514.35+0.83+6.19%481,11850.62%
TSLA250321P001250002024-04-19 3:41PM EDT125.0016.2515.9516.25+1.00+6.56%451,27750.13%
TSLA250321P001300002024-04-19 3:48PM EDT130.0018.2017.9518.15+1.20+7.06%2,0272,71849.15%
TSLA250321P001350002024-04-19 3:19PM EDT135.0020.0720.0520.25+1.12+5.91%1,0289,43848.32%
TSLA250321P001400002024-04-19 3:23PM EDT140.0022.5022.3522.60+1.30+6.13%825,64847.71%
TSLA250321P001450002024-04-19 12:53PM EDT145.0025.2724.7525.05+1.52+6.40%131,79847.04%
TSLA250321P001500002024-04-19 3:47PM EDT150.0027.8427.3527.65+1.69+6.46%624,85346.39%
TSLA250321P001550002024-04-19 3:18PM EDT155.0030.5030.1030.40+1.55+5.35%1004,25245.77%
TSLA250321P001600002024-04-19 3:47PM EDT160.0033.4532.9533.30+1.75+5.52%31718,33445.18%
TSLA250321P001650002024-04-19 2:55PM EDT165.0035.9835.9036.40+1.28+3.69%147,72944.72%
TSLA250321P001700002024-04-19 12:53PM EDT170.0039.3539.1039.50+1.70+4.52%105,44244.02%
TSLA250321P001750002024-04-19 3:50PM EDT175.0042.9642.3542.90+2.41+5.94%195,11043.64%
TSLA250321P001800002024-04-19 2:47PM EDT180.0046.0045.7546.30+2.18+4.97%23,76343.04%
TSLA250321P001850002024-04-19 3:35PM EDT185.0049.5149.3049.80+5.54+12.60%21,38542.41%
TSLA250321P001900002024-04-19 3:02PM EDT190.0053.0152.9553.50+1.58+3.07%91,28441.94%
TSLA250321P001950002024-04-19 3:54PM EDT195.0057.0456.7057.25+2.62+4.81%627441.36%
TSLA250321P002000002024-04-19 3:57PM EDT200.0060.8360.3561.55+2.28+3.89%1622541.71%
TSLA250321P002050002024-04-19 2:43PM EDT205.0064.5764.3065.50+1.71+2.72%133641.15%
TSLA250321P002100002024-04-19 11:09AM EDT210.0066.5268.4069.60-0.25-0.37%178140.72%
TSLA250321P002150002024-04-19 2:08PM EDT215.0071.9772.5573.70+4.57+6.78%1322740.09%
TSLA250321P002200002024-04-19 3:24PM EDT220.0077.4376.8077.95+3.56+4.82%2213639.62%
TSLA250321P002250002024-04-18 9:53AM EDT225.0079.3281.1082.300.00-185939.22%
TSLA250321P002300002024-04-18 10:55AM EDT230.0081.9785.5086.650.00-338138.61%
TSLA250321P002350002024-04-18 12:02PM EDT235.0087.5589.6590.900.00-5011137.43%
TSLA250321P002400002024-04-19 10:23AM EDT240.0092.4794.5095.50+6.37+7.40%43937.16%
TSLA250321P002450002024-04-19 10:21AM EDT245.0096.9998.75100.00+5.98+6.57%15636.30%
TSLA250321P002500002024-04-19 11:47AM EDT250.00102.66103.40104.65+1.77+1.75%223735.80%
TSLA250321P002550002024-04-17 11:34AM EDT255.00101.33108.15109.350.00-3011835.32%
TSLA250321P002600002024-04-18 12:46PM EDT260.00111.03112.90114.450.00-17236.74%
TSLA250321P002650002024-04-18 1:45PM EDT265.00115.24117.70119.25-0.71-0.61%14336.60%
TSLA250321P002700002024-04-18 12:13PM EDT270.00120.48122.45124.100.00-16526436.60%
TSLA250321P002750002024-04-17 12:09PM EDT275.00119.75127.50129.250.00-151738.31%
TSLA250321P002800002024-04-12 11:09AM EDT280.00109.99132.30134.300.00-102639.42%
TSLA250321P002850002024-03-15 3:42PM EDT285.00122.55114.90115.750.00-250.00%
TSLA250321P002900002024-04-19 9:37AM EDT290.00141.00141.60144.35+2.43+1.75%21441.30%
TSLA250321P002950002024-03-06 4:33PM EDT295.00118.80129.75131.250.00-1680.00%
TSLA250321P003000002024-04-19 3:34PM EDT300.00153.50151.60154.30+4.20+2.81%35742.55%
TSLA250321P003050002024-03-15 12:07PM EDT305.00142.97133.80134.800.00-1240.00%
TSLA250321P003100002024-04-17 9:37AM EDT310.00153.66161.60164.300.00-1044.02%
TSLA250321P003150002024-03-18 9:30AM EDT315.00145.930.000.000.00-200.00%
TSLA250321P003200002024-04-08 12:10PM EDT320.00147.70171.60174.300.00-1045.42%
TSLA250321P003250002024-04-04 11:59AM EDT325.00149.77176.55179.300.00-2046.11%
TSLA250321P003300002024-04-15 10:07AM EDT330.00164.05181.55184.300.00-1046.77%
TSLA250321P003350002024-02-06 10:54AM EDT335.00150.06155.00157.800.00-500.00%
TSLA250321P003400002024-03-28 9:51AM EDT340.00162.90191.55194.350.00-8048.38%
TSLA250321P003450002024-03-26 10:15AM EDT345.00162.58196.55199.300.00-1048.71%
TSLA250321P003500002024-03-15 3:56PM EDT350.00186.50177.90179.950.00-100.00%
TSLA250321P003550002024-02-29 1:01PM EDT355.00155.30176.70181.050.00--00.00%
TSLA250321P003600002024-02-07 10:33AM EDT360.00172.74177.10179.800.00-200.00%
TSLA250321P003650002024-02-16 1:05PM EDT365.00163.40200.45202.350.00-100.00%
TSLA250321P003700002024-02-29 11:07AM EDT370.00168.00191.70196.050.00-100.00%
TSLA250321P003750002024-02-09 1:09PM EDT375.00183.30198.10201.100.00-100.00%
TSLA250321P003800002024-03-25 9:42AM EDT380.00206.00231.55234.300.00-9052.82%
TSLA250321P003850002024-02-02 11:17AM EDT385.00201.61181.50183.200.00-200.00%
TSLA250321P004000002024-01-31 1:38PM EDT400.00209.48196.60198.200.00--00.00%
TSLA250321P004200002024-02-07 10:38AM EDT420.00232.16233.00243.000.00--00.00%
TSLA250321P004250002024-02-07 10:38AM EDT425.00237.16241.30244.150.00--00.00%
TSLA250321P004300002024-03-22 1:23PM EDT430.00259.65281.55284.350.00-10058.30%
TSLA250321P004350002024-02-22 4:41PM EDT435.00236.64263.10265.150.00-200.00%