Mercados españoles abiertos en 5 hrs 33 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
161,48-9,57 (-5,59%)
Al cierre: 04:00PM EDT
160,26 -1,22 (-0,76%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620C000050002024-04-05 2:55PM EDT5.00160.80156.35158.100.00-1271189.45%
TSLA250620C000100002024-03-04 3:13PM EDT10.00178.29158.10160.700.00-1019341.70%
TSLA250620C000150002024-02-26 12:48PM EDT15.00187.37164.80167.750.00-1690.00%
TSLA250620C000200002024-03-27 1:58PM EDT20.00161.27142.45144.200.00-8127126.44%
TSLA250620C000250002024-01-29 4:41PM EDT25.00167.62178.75180.050.00-2250.00%
TSLA250620C000300002024-03-05 11:37AM EDT30.00151.49145.70148.150.00-267215.16%
TSLA250620C000350002024-01-16 1:38PM EDT35.00187.25166.50170.550.00-1150.00%
TSLA250620C000400002024-03-06 1:03PM EDT40.00141.50126.75130.300.00-228122.45%
TSLA250620C000450002023-11-24 11:31AM EDT45.00196.00211.00213.050.00-160.00%
TSLA250620C000500002024-04-09 10:45AM EDT50.00131.70115.60117.000.00-128991.49%
TSLA250620C000550002024-01-19 10:40AM EDT55.00160.95148.25151.800.00-113281.12%
TSLA250620C000600002024-04-11 3:58PM EDT60.00120.95106.90108.300.00-11884.81%
TSLA250620C000650002024-03-26 12:00PM EDT65.00122.40102.65104.050.00-15582.04%
TSLA250620C000700002024-03-25 9:50AM EDT70.00110.3098.5599.900.00-117079.74%
TSLA250620C000750002024-04-02 3:59PM EDT75.00100.1594.7595.750.00-414277.91%
TSLA250620C000800002024-04-04 9:29AM EDT80.0098.9590.7591.750.00-184375.89%
TSLA250620C000850002024-04-05 9:30AM EDT85.0094.0086.8087.800.00-137873.93%
TSLA250620C000900002024-04-08 12:08PM EDT90.0094.0082.9583.850.00-13,59272.04%
TSLA250620C000950002024-04-12 3:52PM EDT95.0088.3278.9580.200.00-25,72370.27%
TSLA250620C001000002024-04-15 3:01PM EDT100.0076.2175.8076.10-8.30-9.82%992368.90%
TSLA250620C001050002024-04-09 1:45PM EDT105.0085.3572.2572.650.00-141167.69%
TSLA250620C001100002024-04-15 3:21PM EDT110.0069.5068.8069.40-11.50-14.20%132866.66%
TSLA250620C001150002024-04-11 10:42AM EDT115.0073.2565.4066.050.00-153765.45%
TSLA250620C001200002024-04-15 9:31AM EDT120.0069.0262.2062.55-1.44-2.04%551064.16%
TSLA250620C001250002024-04-15 1:46PM EDT125.0060.6659.0559.45-10.54-14.80%757763.18%
TSLA250620C001300002024-04-11 11:48AM EDT130.0064.6056.0056.500.00-12,37362.30%
TSLA250620C001350002024-04-15 9:46AM EDT135.0056.5053.1553.60-4.40-7.22%23,05161.50%
TSLA250620C001400002024-04-15 3:21PM EDT140.0051.1050.4050.75-7.50-12.80%181,08360.69%
TSLA250620C001450002024-04-15 9:54AM EDT145.0049.4447.7548.20-6.14-11.05%343660.08%
TSLA250620C001500002024-04-15 3:57PM EDT150.0045.8245.2045.60-6.48-12.39%872,04859.38%
TSLA250620C001550002024-04-15 1:03PM EDT155.0044.8242.8543.15-5.57-11.05%1877258.82%
TSLA250620C001600002024-04-15 3:56PM EDT160.0041.1340.2041.30-6.17-13.04%301,95458.37%
TSLA250620C001650002024-04-15 3:18PM EDT165.0038.9038.3538.70-7.65-16.43%471,38957.82%
TSLA250620C001700002024-04-15 3:59PM EDT170.0036.5036.3036.60-6.03-14.18%941,92257.38%
TSLA250620C001750002024-04-15 3:41PM EDT175.0035.1034.3534.60-5.25-13.01%1291,15656.97%
TSLA250620C001800002024-04-15 3:54PM EDT180.0032.7532.4532.70-5.55-14.49%953,14956.55%
TSLA250620C001850002024-04-15 2:08PM EDT185.0031.7530.7030.95-4.85-13.25%72,17656.24%
TSLA250620C001900002024-04-15 3:44PM EDT190.0029.7429.0029.25-4.86-14.05%177,24055.89%
TSLA250620C001950002024-04-15 2:34PM EDT195.0027.9027.4527.70-5.90-17.46%491,64255.65%
TSLA250620C002000002024-04-15 3:44PM EDT200.0026.0825.9526.20-4.81-15.57%1199,54155.38%
TSLA250620C002050002024-04-15 3:27PM EDT205.0025.1524.5524.80-4.35-14.75%641,39155.16%
TSLA250620C002100002024-04-15 3:57PM EDT210.0023.6123.2023.45-4.39-15.68%961,75354.92%
TSLA250620C002150002024-04-15 3:44PM EDT215.0022.5622.0022.20-3.92-14.80%141,40354.77%
TSLA250620C002200002024-04-15 3:58PM EDT220.0021.0520.8021.05-4.25-16.80%402,68554.60%
TSLA250620C002250002024-04-15 3:42PM EDT225.0020.1519.7019.90-3.65-15.34%81,67354.43%
TSLA250620C002300002024-04-15 3:55PM EDT230.0019.0018.6518.85-3.40-15.18%411,68354.29%
TSLA250620C002350002024-04-15 9:46AM EDT235.0019.0017.6517.85-2.45-11.42%691,33454.14%
TSLA250620C002400002024-04-15 3:53PM EDT240.0016.9816.7016.95-3.52-17.17%656,39854.03%
TSLA250620C002500002024-04-15 3:58PM EDT250.0015.2015.0015.25-3.20-17.39%1066,79953.84%
TSLA250620C002600002024-04-15 3:51PM EDT260.0013.6013.5013.70-3.05-18.32%1944,39853.66%
TSLA250620C002700002024-04-15 3:52PM EDT270.0012.3512.1512.35-2.60-17.39%2733,18853.53%
TSLA250620C002800002024-04-15 3:33PM EDT280.0011.2910.9511.15-2.61-18.78%2921,96853.42%
TSLA250620C002900002024-04-15 3:08PM EDT290.0010.299.9010.10-2.36-18.66%1521,54453.37%
TSLA250620C003000002024-04-15 3:48PM EDT300.009.159.009.15-1.95-17.57%3779,18453.36%
TSLA250620C003100002024-04-15 3:07PM EDT310.008.498.108.30-1.76-17.17%692,25153.27%
TSLA250620C003200002024-04-15 3:36PM EDT320.007.517.357.55-1.90-20.19%4331,98353.25%
TSLA250620C003300002024-04-15 3:35PM EDT330.006.856.706.85-1.90-21.71%1852,18853.25%
TSLA250620C003400002024-04-15 12:36PM EDT340.006.506.106.30-1.50-18.75%103,19553.32%
TSLA250620C003500002024-04-15 3:47PM EDT350.005.755.555.75-1.25-17.86%4605,09753.31%
TSLA250620C003600002024-04-15 3:26PM EDT360.005.265.105.25-1.23-18.95%2151,59453.37%
TSLA250620C003700002024-04-15 2:12PM EDT370.004.974.704.85-1.58-24.12%423,06153.50%
TSLA250620C003800002024-04-12 1:24PM EDT380.004.484.304.50-1.12-20.00%41,73053.60%
TSLA250620C003900002024-04-15 3:38PM EDT390.004.103.954.15-0.97-19.13%373,88653.67%
TSLA250620C004000002024-04-15 3:58PM EDT400.003.753.653.80-0.92-19.70%4784,26053.72%
TSLA250620C004100002024-04-15 3:43PM EDT410.003.553.453.55-0.92-20.58%381,62754.00%
TSLA250620C004200002024-04-15 3:22PM EDT420.003.303.153.30-0.70-17.50%3265,46454.04%
TSLA250620C004250002024-04-15 3:43PM EDT425.003.203.053.20-1.40-30.43%332154.16%
TSLA250620C004300002024-04-15 2:17PM EDT430.003.152.963.05-0.88-21.84%5734554.19%
TSLA250620C004400002024-04-15 3:54PM EDT440.002.832.762.85-1.05-27.06%2356954.35%
TSLA250620C004500002024-04-15 3:53PM EDT450.002.662.582.66-0.64-19.39%112,14354.49%
TSLA250620C004600002024-04-15 3:59PM EDT460.002.452.422.49-0.85-25.76%3267454.65%
TSLA250620C004700002024-04-15 12:50PM EDT470.002.382.272.35-0.79-24.92%1520354.85%
TSLA250620C004750002024-04-11 1:24PM EDT475.003.052.202.280.00-131154.93%
TSLA250620C004800002024-04-15 1:09PM EDT480.002.312.142.21-0.61-20.89%255355.03%
TSLA250620C004900002024-04-11 3:49PM EDT490.002.902.012.090.00-251655.21%
TSLA250620C005000002024-04-15 3:43PM EDT500.001.981.901.97-0.44-18.18%943,13155.40%
TSLA250620C005100002024-04-15 3:57PM EDT510.001.861.791.87-0.54-22.50%335055.58%
TSLA250620C005200002024-04-15 9:35AM EDT520.001.851.701.77-0.39-17.41%744255.77%
TSLA250620C005300002024-04-15 2:59PM EDT530.001.741.631.67-0.31-15.12%483655.98%
TSLA250620C005400002024-04-15 12:45PM EDT540.001.651.551.59-0.31-15.82%7966556.19%
TSLA250620C005500002024-04-15 2:53PM EDT550.001.541.501.53-0.29-15.85%81,16656.51%
TSLA250620C005600002024-04-15 3:58PM EDT560.001.441.401.46-0.31-17.71%47911,86156.62%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620P000050002024-04-15 3:42PM EDT5.000.010.010.02-0.01-50.00%2,3689,921109.38%
TSLA250620P000100002024-04-15 3:59PM EDT10.000.040.040.05-0.01-20.00%2262196.09%
TSLA250620P000150002024-04-10 10:31AM EDT15.000.100.070.130.00-16,10289.06%
TSLA250620P000200002024-04-15 10:14AM EDT20.000.150.140.20-0.02-11.76%11,01383.40%
TSLA250620P000250002024-04-15 10:16AM EDT25.000.260.250.30+0.01+4.00%244679.30%
TSLA250620P000300002024-04-15 9:52AM EDT30.000.420.380.42+0.07+20.00%81,35075.68%
TSLA250620P000350002024-04-12 2:04PM EDT35.000.500.550.610.00-146473.05%
TSLA250620P000400002024-04-12 2:01PM EDT40.000.680.760.820.00-11,61270.56%
TSLA250620P000450002024-04-05 1:50PM EDT45.000.941.011.07-0.07-6.93%130868.29%
TSLA250620P000500002024-04-15 3:44PM EDT50.001.331.301.35+0.17+14.66%885,44966.11%
TSLA250620P000550002024-04-10 11:40AM EDT55.001.661.641.71+0.20+13.70%144464.28%
TSLA250620P000600002024-04-15 3:41PM EDT60.002.052.042.10+0.19+10.22%867762.51%
TSLA250620P000650002024-04-10 1:10PM EDT65.002.232.492.570.00-274260.93%
TSLA250620P000700002024-04-10 1:11PM EDT70.002.703.003.100.00-199859.42%
TSLA250620P000750002024-04-15 3:34PM EDT75.003.603.603.70+0.35+10.77%42,33058.08%
TSLA250620P000800002024-04-15 1:26PM EDT80.004.254.254.40+0.35+8.97%121,61556.81%
TSLA250620P000850002024-04-15 12:25PM EDT85.004.705.005.15+0.25+5.62%1237455.59%
TSLA250620P000900002024-04-15 12:27PM EDT90.005.555.856.05+0.23+4.32%1194954.57%
TSLA250620P000950002024-04-10 3:41PM EDT95.006.876.807.05+0.73+11.89%178353.63%
TSLA250620P001000002024-04-15 3:46PM EDT100.007.917.908.10+0.91+13.00%2110,61752.72%
TSLA250620P001050002024-04-15 3:17PM EDT105.009.059.109.25+1.29+16.62%734,43651.85%
TSLA250620P001100002024-04-15 2:05PM EDT110.0010.1510.3510.55+0.85+9.14%64,46851.00%
TSLA250620P001150002024-04-15 9:40AM EDT115.0010.7011.7012.00+0.10+0.94%187350.21%
TSLA250620P001200002024-04-15 3:07PM EDT120.0013.2513.2513.50+1.34+11.25%43,41649.73%
TSLA250620P001250002024-04-15 9:43AM EDT125.0014.7314.9015.10+1.58+12.02%23,00348.93%
TSLA250620P001300002024-04-15 3:46PM EDT130.0016.5716.6016.85+1.87+12.72%285,31848.22%
TSLA250620P001350002024-04-15 3:47PM EDT135.0018.5018.5018.75+2.15+13.15%92,19447.59%
TSLA250620P001400002024-04-15 12:24PM EDT140.0020.0020.5020.75+1.80+9.89%54,28846.94%
TSLA250620P001450002024-04-15 1:40PM EDT145.0022.3622.6522.90+2.21+10.97%92,46846.35%
TSLA250620P001500002024-04-15 3:58PM EDT150.0025.0024.9025.15+2.40+10.62%347,13045.75%
TSLA250620P001550002024-04-15 3:14PM EDT155.0027.2527.3027.55+3.00+12.37%102,96245.20%
TSLA250620P001600002024-04-15 3:27PM EDT160.0030.0029.8030.10+3.35+12.57%546,81944.70%
TSLA250620P001650002024-04-15 3:31PM EDT165.0032.3132.4532.70+3.01+10.27%7655,59144.11%
TSLA250620P001700002024-04-15 3:13PM EDT170.0034.9835.2035.50+3.38+10.70%425,85443.65%
TSLA250620P001750002024-04-15 3:19PM EDT175.0038.1338.1038.40+4.63+13.82%93,52143.18%
TSLA250620P001800002024-04-15 3:46PM EDT180.0040.8941.0541.40+3.94+10.66%414,72642.69%
TSLA250620P001850002024-04-15 12:11PM EDT185.0041.9044.1544.50+1.95+4.88%212,35242.19%
TSLA250620P001900002024-04-15 2:02PM EDT190.0046.5147.4047.70+3.51+8.16%184,20541.68%
TSLA250620P001950002024-04-15 2:29PM EDT195.0050.3550.7051.05+6.07+13.71%11,77441.25%
TSLA250620P002000002024-04-15 3:40PM EDT200.0053.8254.1554.55+5.12+10.51%99,71340.88%
TSLA250620P002050002024-04-15 3:00PM EDT205.0057.5057.6558.05+7.35+14.66%73,46640.37%
TSLA250620P002100002024-04-15 1:45PM EDT210.0060.9061.2561.70+4.80+8.56%22,45839.95%
TSLA250620P002150002024-04-15 3:07PM EDT215.0064.8764.9565.40+1.92+3.05%121,77839.46%
TSLA250620P002200002024-04-12 9:50AM EDT220.0066.2068.6069.40+3.45+5.50%23,56239.31%
TSLA250620P002250002024-04-08 12:59PM EDT225.0066.1372.4073.600.00-12,57039.37%
TSLA250620P002300002024-04-09 12:04PM EDT230.0073.2976.3077.55+4.86+7.10%11,19638.90%
TSLA250620P002350002024-04-12 11:30AM EDT235.0073.9880.3581.650.00-2054938.56%
TSLA250620P002400002024-04-15 1:45PM EDT240.0083.4084.5085.45+7.50+9.88%24,10537.51%
TSLA250620P002500002024-04-15 2:18PM EDT250.0092.5592.9593.95+8.45+10.05%342,96636.67%
TSLA250620P002600002024-04-09 1:24PM EDT260.0092.06101.55102.900.00-11,24936.30%
TSLA250620P002700002024-04-15 12:48PM EDT270.00108.80110.60111.55+8.45+8.42%168334.61%
TSLA250620P002800002024-04-15 3:36PM EDT280.00119.39119.45120.90+10.00+9.14%2859934.28%
TSLA250620P002900002024-04-02 10:58AM EDT290.00126.93129.00130.150.00-1054433.06%
TSLA250620P003000002024-04-05 10:35AM EDT300.00131.50138.60139.600.00-21,20231.91%
TSLA250620P003100002024-04-02 2:07PM EDT310.00144.21148.10149.600.00-529333.20%
TSLA250620P003200002024-04-15 2:38PM EDT320.00156.85157.30159.40+11.33+7.79%122433.28%
TSLA250620P003300002024-03-18 9:45AM EDT330.00164.00167.45169.600.00-4035.62%
TSLA250620P003400002024-04-04 11:59AM EDT340.00164.86177.75179.800.00-1137.85%
TSLA250620P003500002024-04-01 10:18AM EDT350.00177.29187.50189.600.00-1137.87%
TSLA250620P003600002024-03-27 9:33AM EDT360.00181.00197.70199.700.00-2039.50%
TSLA250620P003700002024-03-08 12:17PM EDT370.00194.30202.70207.300.00-100.00%
TSLA250620P003800002024-03-04 2:09PM EDT380.00192.30209.20214.000.00-200.00%
TSLA250620P003900002024-01-25 4:18PM EDT390.00206.15197.05198.750.00-2700.00%
TSLA250620P004000002024-03-04 10:34AM EDT400.00199.00230.90233.500.00-100.00%
TSLA250620P004100002024-01-12 3:58PM EDT410.00192.75215.40217.400.00-1800.00%
TSLA250620P004200002024-01-12 4:04PM EDT420.00202.50225.40227.400.00-3260.00%
TSLA250620P004250002024-02-07 1:13PM EDT425.00238.55248.60251.900.00-190.00%
TSLA250620P004300002024-01-08 11:21AM EDT430.00193.25243.25244.950.00-100.00%
TSLA250620P004400002023-12-14 12:11PM EDT440.00195.10219.20222.850.00-230.00%
TSLA250620P004500002024-02-07 4:02PM EDT450.00260.15272.30276.850.00-200.00%
TSLA250620P004600002023-12-14 11:45AM EDT460.00212.65238.65243.550.00-14100.00%
TSLA250620P004700002024-04-01 9:30AM EDT470.00294.43307.65309.600.00-1048.63%
TSLA250620P004750002023-10-19 3:55PM EDT475.00255.35237.95242.600.00-2200.00%
TSLA250620P004800002023-10-19 10:51AM EDT480.00258.65242.95247.500.00-200.00%
TSLA250620P004900002023-11-03 11:58AM EDT490.00270.50249.20253.000.00-100.00%
TSLA250620P005000002024-01-19 3:59PM EDT500.00288.20299.00302.100.00-200.00%
TSLA250620P005100002023-10-31 3:23PM EDT510.00308.20267.45272.300.00-100.00%
TSLA250620P005200002023-08-03 10:04AM EDT520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002023-07-19 11:26AM EDT530.00242.05310.45318.200.00--00.00%
TSLA250620P005400002024-03-28 3:45PM EDT540.00364.30377.65379.600.00-18053.48%
TSLA250620P005500002023-10-02 9:43AM EDT550.00302.62343.95346.300.00-1500.00%
TSLA250620P005600002024-04-05 11:35AM EDT560.00394.91397.65399.600.00-2054.74%