Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
238,83-1,25 (-0,52%)
Al cierre: 04:00PM EST
239,35 +0,52 (+0,22%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620C000050002023-11-14 9:35AM EST5.00228.85232.80236.900.00-32269188.38%
TSLA250620C000100002023-11-30 3:55PM EST10.00231.95228.20232.300.00-110155.27%
TSLA250620C000150002023-10-19 10:28AM EST15.00207.14218.85224.650.00-168117.73%
TSLA250620C000200002023-11-13 1:10PM EST20.00205.65219.10223.200.00-1113128.74%
TSLA250620C000250002023-09-18 11:40AM EST25.00245.73216.00226.000.00-123159.84%
TSLA250620C000300002023-11-01 10:34AM EST30.00173.25210.05213.600.00-266111.91%
TSLA250620C000350002023-11-16 1:28PM EST35.00206.21205.55209.10+3.21+1.58%313106.97%
TSLA250620C000400002023-11-24 10:31AM EST40.00200.50201.05204.650.00-225102.75%
TSLA250620C000450002023-11-24 10:31AM EST45.00196.00196.60200.200.00-1699.05%
TSLA250620C000500002023-10-30 12:32PM EST50.00153.25197.50202.250.00-1233122.51%
TSLA250620C000550002023-11-17 3:40PM EST55.00186.15187.80191.400.00-21392.90%
TSLA250620C000600002023-10-25 12:48PM EST60.00161.80180.15184.800.00-1077.43%
TSLA250620C000650002023-08-29 2:39PM EST65.00199.00189.45190.600.00-120118.35%
TSLA250620C000700002023-11-21 10:33AM EST70.00180.05174.80178.350.00-117485.41%
TSLA250620C000750002023-10-23 12:48PM EST75.00150.70167.85169.700.00-214470.96%
TSLA250620C000800002023-10-20 1:59PM EST80.00144.60162.80166.950.00-284671.25%
TSLA250620C000850002023-11-28 2:56PM EST85.00171.78162.25165.550.00-436079.61%
TSLA250620C000900002023-11-15 10:55AM EST90.00168.24158.15161.400.00-33,48777.99%
TSLA250620C000950002023-11-30 2:10PM EST95.00157.23154.10157.250.00-715,22576.42%
TSLA250620C001000002023-12-01 1:18PM EST100.00152.65150.10153.15-7.35-4.59%272474.96%
TSLA250620C001050002023-11-10 9:55AM EST105.00124.40146.20149.100.00-125473.65%
TSLA250620C001100002023-11-27 10:30AM EST110.00140.53142.35145.150.00-120372.45%
TSLA250620C001150002023-11-14 2:22PM EST115.00137.70138.55141.250.00-142471.32%
TSLA250620C001200002023-11-17 3:34PM EST120.00133.47134.80137.450.00-445370.28%
TSLA250620C001250002023-11-24 9:45AM EST125.00130.20131.05133.700.00-339269.24%
TSLA250620C001300002023-11-30 9:43AM EST130.00130.48127.35130.000.00-12,03668.25%
TSLA250620C001350002023-12-01 12:20PM EST135.00125.30123.75126.40-2.85-2.22%13,04567.36%
TSLA250620C001400002023-12-01 2:28PM EST140.00121.00120.20122.85-5.75-4.54%294766.51%
TSLA250620C001450002023-12-01 12:03PM EST145.00117.50116.75119.85-1.92-1.61%533166.07%
TSLA250620C001500002023-12-01 10:59AM EST150.00111.57113.95115.90-5.70-4.86%11,00365.35%
TSLA250620C001550002023-11-16 10:55AM EST155.00109.30110.90112.150.00-134064.55%
TSLA250620C001600002023-12-01 3:50PM EST160.00107.73107.65108.90-7.60-6.59%51,61263.89%
TSLA250620C001650002023-11-27 3:33PM EST165.00104.11104.45105.700.00-173463.24%
TSLA250620C001700002023-11-30 2:21PM EST170.00103.15101.30102.600.00-121,48662.63%
TSLA250620C001750002023-11-27 11:40AM EST175.0097.9798.2599.55+1.42+1.47%186462.06%
TSLA250620C001800002023-12-01 9:36AM EST180.0091.2095.2596.55-5.95-6.12%11,50961.49%
TSLA250620C001850002023-11-29 3:18PM EST185.0097.2092.3593.650.00-21,52360.99%
TSLA250620C001900002023-11-30 2:52PM EST190.0092.7089.5090.800.00-291260.49%
TSLA250620C001950002023-11-22 10:23AM EST195.0086.9086.7087.75+2.24+2.65%193859.86%
TSLA250620C002000002023-12-01 3:01PM EST200.0084.6084.0085.05-2.15-2.48%148,91659.42%
TSLA250620C002050002023-11-24 12:21PM EST205.0081.9381.4082.700.00-969659.15%
TSLA250620C002100002023-12-01 10:59AM EST210.0076.6978.8579.90-3.56-4.44%185958.64%
TSLA250620C002150002023-11-30 10:39AM EST215.0080.1876.3577.400.00-41,05658.25%
TSLA250620C002200002023-11-30 3:33PM EST220.0071.0073.9575.15-4.97-6.54%11,43357.97%
TSLA250620C002250002023-12-01 1:30PM EST225.0072.2971.6072.85-1.30-1.77%21,23957.66%
TSLA250620C002300002023-12-01 12:32PM EST230.0070.8069.3070.55-0.40-0.56%5796857.31%
TSLA250620C002350002023-12-01 3:25PM EST235.0067.3567.1068.35-2.79-3.98%381157.02%
TSLA250620C002400002023-12-01 2:14PM EST240.0064.9064.9565.95-2.50-3.71%86,91856.61%
TSLA250620C002500002023-12-01 10:30AM EST250.0062.0061.2562.10-0.72-1.15%164,06456.36%
TSLA250620C002600002023-11-30 12:14PM EST260.0059.0057.2558.250.00-142,66855.80%
TSLA250620C002700002023-12-01 9:33AM EST270.0051.1553.9054.25-3.85-7.00%33,63455.31%
TSLA250620C002800002023-11-30 11:56AM EST280.0052.3450.5550.850.00-341,74154.92%
TSLA250620C002900002023-12-01 11:55AM EST290.0047.0747.4047.65-2.65-5.33%380054.56%
TSLA250620C003000002023-12-01 1:28PM EST300.0044.3844.4044.70-1.52-3.31%1175,40354.22%
TSLA250620C003100002023-12-01 3:26PM EST310.0041.5741.6541.90-4.92-10.58%886953.92%
TSLA250620C003200002023-12-01 1:02PM EST320.0039.4039.0539.30-0.60-1.50%151,25053.65%
TSLA250620C003300002023-12-01 3:56PM EST330.0036.6336.6036.90-0.64-1.72%61,64153.40%
TSLA250620C003400002023-12-01 1:33PM EST340.0034.4534.4034.65-0.65-1.85%731,33953.20%
TSLA250620C003500002023-12-01 9:30AM EST350.0032.2832.3032.55-1.12-3.35%134,45653.01%
TSLA250620C003600002023-12-01 2:29PM EST360.0030.2030.3530.60-1.13-3.61%51,43652.85%
TSLA250620C003700002023-11-29 3:55PM EST370.0031.2028.5028.750.00-991,13852.67%
TSLA250620C003800002023-11-30 2:21PM EST380.0027.6526.8027.050.00-71,34852.54%
TSLA250620C003900002023-12-01 3:39PM EST390.0025.3725.2525.50-1.53-5.69%113,20452.45%
TSLA250620C004000002023-12-01 3:06PM EST400.0023.9523.7524.00-0.20-0.83%592,42452.32%
TSLA250620C004100002023-12-01 2:34PM EST410.0022.1822.4022.65-4.92-18.15%41,17752.25%
TSLA250620C004200002023-12-01 1:33PM EST420.0021.2521.1521.40-0.35-1.62%1943,88952.21%
TSLA250620C004250002023-11-29 12:36PM EST425.0023.9520.5520.750.00-39052.16%
TSLA250620C004300002023-11-29 1:34PM EST430.0022.5519.9520.200.00-16725252.14%
TSLA250620C004400002023-11-29 1:12PM EST440.0021.5418.8519.100.00-521452.10%
TSLA250620C004500002023-12-01 9:42AM EST450.0017.4217.8518.05-1.23-6.60%62,11952.07%
TSLA250620C004600002023-11-29 3:04PM EST460.0018.7016.9017.100.00-146552.06%
TSLA250620C004700002023-11-24 11:52AM EST470.0016.2216.0016.200.00-318352.04%
TSLA250620C004750002023-11-28 3:34PM EST475.0017.4015.5515.750.00-1232252.01%
TSLA250620C004800002023-11-29 1:14PM EST480.0017.3915.1515.350.00-2055452.02%
TSLA250620C004900002023-11-29 10:40AM EST490.0017.2014.4014.600.00-220352.06%
TSLA250620C005000002023-12-01 12:53PM EST500.0013.9613.6513.85-0.14-0.99%1111,70252.05%
TSLA250620C005100002023-12-01 12:15PM EST510.0013.1812.9513.15-2.47-15.78%515152.04%
TSLA250620C005200002023-12-01 3:57PM EST520.0012.4012.3512.55-2.30-15.65%3311052.11%
TSLA250620C005300002023-11-29 10:34AM EST530.0014.4011.7511.950.00-1324052.14%
TSLA250620C005400002023-11-30 12:30PM EST540.0011.7511.2011.350.00-5549552.15%
TSLA250620C005500002023-12-01 3:21PM EST550.0010.7510.6510.85-0.30-2.71%41,18352.19%
TSLA250620C005600002023-12-01 2:15PM EST560.0010.0110.1510.35-0.59-5.57%182,52352.23%
Ventaspara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250620P000050002023-12-01 12:34PM EST5.000.020.020.030.00-237,403108.59%
TSLA250620P000100002023-12-01 12:24PM EST10.000.040.030.040.00-435590.63%
TSLA250620P000150002023-11-24 9:37AM EST15.000.130.110.210.00-106,07292.29%
TSLA250620P000200002023-12-01 2:10PM EST20.000.220.180.23+0.02+10.00%193184.67%
TSLA250620P000250002023-11-28 3:26PM EST25.000.300.280.34+0.02+7.14%134580.96%
TSLA250620P000300002023-11-22 11:54AM EST30.000.460.400.460.00-31,25077.73%
TSLA250620P000350002023-12-01 3:12PM EST35.000.590.550.61+0.01+1.72%2649175.10%
TSLA250620P000400002023-11-30 10:22AM EST40.000.750.700.770.00-31,32372.51%
TSLA250620P000450002023-11-29 3:23PM EST45.000.930.890.960.00-215370.36%
TSLA250620P000500002023-11-29 1:13PM EST50.001.121.111.180.00-54,36868.48%
TSLA250620P000550002023-11-22 2:48PM EST55.001.501.361.420.00-129866.75%
TSLA250620P000600002023-11-29 9:42AM EST60.001.551.631.710.00-1039165.19%
TSLA250620P000650002023-11-30 9:59AM EST65.001.971.942.02+0.02+1.03%1572263.73%
TSLA250620P000700002023-12-01 1:19PM EST70.002.322.272.35+0.17+7.91%1648162.31%
TSLA250620P000750002023-12-01 3:10PM EST75.002.712.652.74+0.01+0.37%52,35961.07%
TSLA250620P000800002023-11-27 3:08PM EST80.003.103.053.200.00-11,52359.96%
TSLA250620P000850002023-12-01 11:51AM EST85.003.633.553.65+0.38+11.69%1039158.91%
TSLA250620P000900002023-11-30 3:29PM EST90.004.104.054.150.00-351,21957.86%
TSLA250620P000950002023-11-30 2:10PM EST95.004.664.604.700.00-766856.89%
TSLA250620P001000002023-12-01 11:45AM EST100.005.405.205.35+0.28+5.47%97,69356.04%
TSLA250620P001050002023-11-29 9:43AM EST105.005.405.906.000.00-24,37055.23%
TSLA250620P001100002023-12-01 11:00AM EST110.006.856.606.75+0.38+5.87%172,10854.45%
TSLA250620P001150002023-11-21 10:00AM EST115.007.337.407.550.00-139053.75%
TSLA250620P001200002023-11-30 11:27AM EST120.008.288.258.400.00-52,23853.06%
TSLA250620P001250002023-11-30 3:45PM EST125.009.609.159.35+0.34+3.67%280952.43%
TSLA250620P001300002023-12-01 2:04PM EST130.0010.3010.1510.30+0.95+10.16%1141,99651.79%
TSLA250620P001350002023-12-01 9:52AM EST135.0011.7111.2011.40+0.51+4.55%11,21851.25%
TSLA250620P001400002023-11-29 10:53AM EST140.0011.5012.3512.500.00-741,97450.69%
TSLA250620P001450002023-12-01 10:34AM EST145.0014.1513.5013.70+0.90+6.79%3692650.12%
TSLA250620P001500002023-11-30 3:53PM EST150.0014.8014.7515.000.00-93,37749.81%
TSLA250620P001550002023-11-30 10:59AM EST155.0016.0016.1016.300.00-12,46649.24%
TSLA250620P001600002023-12-01 9:33AM EST160.0017.8017.5017.75+0.39+2.24%62,52648.81%
TSLA250620P001650002023-12-01 9:50AM EST165.0019.0018.9519.25-0.27-1.40%261,23648.36%
TSLA250620P001700002023-11-29 10:10AM EST170.0018.9620.5520.800.00-51,83847.89%
TSLA250620P001750002023-11-30 2:47PM EST175.0022.3722.1522.45+0.18+0.81%21,75347.46%
TSLA250620P001800002023-12-01 1:32PM EST180.0024.1523.9024.15+2.34+10.73%242,67847.01%
TSLA250620P001850002023-12-01 1:33PM EST185.0025.9525.6525.95+0.15+0.58%5265646.61%
TSLA250620P001900002023-11-30 1:59PM EST190.0027.8227.5527.850.00-111,35546.24%
TSLA250620P001950002023-12-01 1:32PM EST195.0029.7529.5029.80+1.85+6.63%3857645.85%
TSLA250620P002000002023-12-01 3:55PM EST200.0031.7031.4531.85-0.06-0.19%38711,00145.49%
TSLA250620P002050002023-11-30 3:49PM EST205.0034.1533.5533.950.00-62,74545.11%
TSLA250620P002100002023-12-01 11:52AM EST210.0036.5535.7536.15+0.62+1.73%684144.77%
TSLA250620P002150002023-11-29 2:11PM EST215.0036.0538.0038.400.00-585444.40%
TSLA250620P002200002023-12-01 10:54AM EST220.0041.8540.3540.75+1.75+4.36%31,45844.07%
TSLA250620P002250002023-12-01 9:54AM EST225.0044.1942.7543.15+3.69+9.11%22,47843.72%
TSLA250620P002300002023-11-29 2:12PM EST230.0042.9045.1545.650.00-171,22643.39%
TSLA250620P002350002023-12-01 12:23PM EST235.0048.0147.7548.20+2.16+4.71%560843.05%
TSLA250620P002400002023-12-01 10:22AM EST240.0051.1550.4050.85+0.65+1.29%74,16142.74%
TSLA250620P002500002023-12-01 12:39PM EST250.0055.6355.8556.35-0.38-0.68%32,55842.12%
TSLA250620P002600002023-11-30 3:40PM EST260.0061.6861.6062.100.00-21,41341.48%
TSLA250620P002700002023-12-01 1:01PM EST270.0067.8567.6068.15+0.38+0.56%5348740.87%
TSLA250620P002800002023-11-29 11:12AM EST280.0070.3773.8574.450.00-1143040.26%
TSLA250620P002900002023-11-29 11:32AM EST290.0083.3280.3081.00+6.07+7.86%143439.66%
TSLA250620P003000002023-12-01 3:22PM EST300.0087.7087.2087.80+2.03+2.37%141,02939.06%
TSLA250620P003100002023-11-30 9:44AM EST310.0093.3594.0094.850.00-220338.47%
TSLA250620P003200002023-11-29 3:17PM EST320.0098.75101.30102.100.00-219037.85%
TSLA250620P003300002023-11-14 10:26AM EST330.00112.55108.60109.900.00-123237.55%
TSLA250620P003400002023-10-31 8:35AM EST340.00148.800.000.000.00-63810.00%
TSLA250620P003500002023-11-29 9:54AM EST350.00116.17123.50125.650.00-11,68136.53%
TSLA250620P003600002023-11-29 9:38AM EST360.00124.40132.10133.750.00-228335.96%
TSLA250620P003700002023-11-28 2:35PM EST370.00143.51140.35142.00+7.61+5.60%124935.35%
TSLA250620P003800002023-11-29 2:40PM EST380.00144.95148.20150.400.00-21,04034.71%
TSLA250620P003900002023-12-01 11:05AM EST390.00160.05156.75159.00+6.70+4.37%138234.11%
TSLA250620P004000002023-11-29 11:37AM EST400.00160.35165.90167.700.00-14012033.43%
TSLA250620P004100002023-11-29 2:40PM EST410.00170.65174.80176.600.00-20824032.82%
TSLA250620P004200002023-11-29 2:40PM EST420.00179.50183.40185.600.00-22532.14%
TSLA250620P004250002023-11-29 9:51AM EST425.00179.21188.40190.150.00-1931.79%
TSLA250620P004300002023-10-17 9:45AM EST430.00182.75197.40199.500.00-9038.99%
TSLA250620P004400002023-11-13 12:43PM EST440.00217.04202.35204.000.00-2330.77%
TSLA250620P004500002023-11-16 9:43AM EST450.00213.24210.30214.300.00-1132.26%
TSLA250620P004600002023-10-19 2:59PM EST460.00238.65224.10228.050.00-141039.72%
TSLA250620P004700002023-10-19 9:39AM EST470.00247.10233.00237.800.00-1040.20%
TSLA250620P004750002023-10-19 2:55PM EST475.00255.35237.95242.600.00-22040.31%
TSLA250620P004800002023-10-19 9:51AM EST480.00258.65242.95247.500.00-2040.56%
TSLA250620P004900002023-11-03 10:58AM EST490.00270.50249.20253.000.00-1031.98%
TSLA250620P005000002023-10-26 12:01PM EST500.00293.70261.65267.000.00-1041.32%
TSLA250620P005100002023-10-31 2:23PM EST510.00308.20267.45272.300.00-1030.85%
TSLA250620P005200002023-08-03 9:04AM EST520.00264.24273.30277.900.00-1100.00%
TSLA250620P005300002023-07-19 10:26AM EST530.00242.05310.45318.200.00--064.72%
TSLA250620P005400002023-08-10 2:50PM EST540.00297.05288.85294.100.00-2000.00%
TSLA250620P005500002023-10-02 8:43AM EST550.00302.62343.95346.300.00-15076.60%
TSLA250620P005600002023-10-16 8:30AM EST560.00310.00312.00332.000.00-1053.13%