Mercados españoles cerrados en 3 hrs 12 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
157,11-4,37 (-2,71%)
Al cierre: 04:00PM EDT
158,59 +1,48 (+0,94%)
Antes de la apertura: 08:17AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250919C000050002024-04-16 10:19AM EDT5.00152.500.000.000.00-21,8430.00%
TSLA250919C000100002023-09-07 9:37AM EDT10.00238.45248.00257.000.00--10.00%
TSLA250919C000150002024-01-30 11:35AM EDT15.00182.00186.25187.600.00-120.00%
TSLA250919C000200002023-12-05 11:46AM EDT20.00228.00218.75223.100.00-140.00%
TSLA250919C000250002024-01-11 11:03AM EDT25.00204.79170.20172.250.00-140.00%
TSLA250919C000300002024-03-14 10:06AM EDT30.00140.21142.25146.450.00-2026209.06%
TSLA250919C000350002024-02-02 11:27AM EDT35.00152.77170.80171.950.00-120.00%
TSLA250919C000400002023-12-26 2:14PM EDT40.00221.43144.95149.900.00-403253.00%
TSLA250919C000450002023-09-20 1:23PM EDT45.00233.75170.55176.300.00--10.00%
TSLA250919C000500002024-03-14 12:17PM EDT50.00118.63125.55127.900.00-14147.16%
TSLA250919C000550002024-04-04 9:47AM EDT55.00119.820.000.000.00-210.00%
TSLA250919C000600002024-04-05 2:51PM EDT60.00112.020.000.000.00-3240.00%
TSLA250919C000650002024-04-05 9:54AM EDT65.00112.800.000.000.00-160.00%
TSLA250919C000700002024-04-02 2:33PM EDT70.00105.090.000.000.00-4200.00%
TSLA250919C000750002024-04-02 11:29AM EDT75.00100.850.000.000.00-440.00%
TSLA250919C000800002024-04-02 11:28AM EDT80.0097.110.000.000.00-2260.00%
TSLA250919C000850002024-04-15 10:33AM EDT85.0093.820.000.000.00-1100.00%
TSLA250919C000900002024-04-05 11:59AM EDT90.0089.420.000.000.00-1280.00%
TSLA250919C000950002024-04-04 12:30PM EDT95.0094.900.000.000.00-180.00%
TSLA250919C001000002024-04-15 3:35PM EDT100.0079.580.000.000.00-2680.00%
TSLA250919C001050002024-04-16 9:59AM EDT105.0069.940.000.000.00-1290.00%
TSLA250919C001100002024-04-16 12:12PM EDT110.0068.530.000.000.00-4210.00%
TSLA250919C001150002024-04-16 1:30PM EDT115.0064.800.000.000.00-221270.00%
TSLA250919C001200002024-04-09 10:14AM EDT120.0080.500.000.000.00-1320.00%
TSLA250919C001250002024-04-08 3:29PM EDT125.0072.850.000.000.00-2400.00%
TSLA250919C001300002024-04-08 9:40AM EDT130.0067.700.000.000.00-1590.00%
TSLA250919C001350002024-04-16 10:07AM EDT135.0052.430.000.000.00-1130.00%
TSLA250919C001400002024-04-16 1:48PM EDT140.0050.900.000.000.00-73260.00%
TSLA250919C001450002024-04-16 11:27AM EDT145.0049.400.000.000.00-3560.00%
TSLA250919C001500002024-04-16 3:53PM EDT150.0046.500.000.000.00-312120.00%
TSLA250919C001550002024-04-16 3:59PM EDT155.0044.070.000.000.00-91400.00%
TSLA250919C001600002024-04-16 3:25PM EDT160.0041.930.000.000.00-161700.39%
TSLA250919C001650002024-04-15 3:36PM EDT165.0043.350.000.000.00-3710.78%
TSLA250919C001700002024-04-16 2:44PM EDT170.0037.700.000.000.00-541721.56%
TSLA250919C001750002024-04-16 3:50PM EDT175.0036.200.000.000.00-331961.56%
TSLA250919C001800002024-04-16 3:14PM EDT180.0034.000.000.000.00-62283.13%
TSLA250919C001850002024-04-16 3:29PM EDT185.0032.870.000.000.00-32383.13%
TSLA250919C001900002024-04-16 11:40AM EDT190.0031.700.000.000.00-463873.13%
TSLA250919C001950002024-04-16 3:16PM EDT195.0029.200.000.000.00-32483.13%
TSLA250919C002000002024-04-16 2:55PM EDT200.0027.980.000.000.00-221,3503.13%
TSLA250919C002050002024-04-16 2:55PM EDT205.0026.630.000.000.00-21786.25%
TSLA250919C002100002024-04-16 2:55PM EDT210.0025.350.000.000.00-74266.25%
TSLA250919C002150002024-04-16 9:38AM EDT215.0023.600.000.000.00-13266.25%
TSLA250919C002200002024-04-16 2:51PM EDT220.0023.000.000.000.00-143576.25%
TSLA250919C002250002024-04-16 1:54PM EDT225.0021.610.000.000.00-131616.25%
TSLA250919C002300002024-04-16 3:22PM EDT230.0021.000.000.000.00-834176.25%
TSLA250919C002350002024-04-16 3:31PM EDT235.0020.030.000.000.00-292776.25%
TSLA250919C002400002024-04-16 12:48PM EDT240.0019.350.000.000.00-802256.25%
TSLA250919C002450002024-04-16 11:10AM EDT245.0018.230.000.000.00-24166.25%
TSLA250919C002500002024-04-16 3:59PM EDT250.0017.390.000.000.00-158906.25%
TSLA250919C002550002024-04-16 3:55PM EDT255.0016.780.000.000.00-32626.25%
TSLA250919C002600002024-04-16 2:46PM EDT260.0015.540.000.000.00-158996.25%
TSLA250919C002650002024-04-16 3:59PM EDT265.0015.120.000.000.00-27326.25%
TSLA250919C002700002024-04-16 10:01AM EDT270.0014.210.000.000.00-29526.25%
TSLA250919C002750002024-04-16 10:46AM EDT275.0013.850.000.000.00-637612.50%
TSLA250919C002800002024-04-16 3:57PM EDT280.0013.240.000.000.00-1532912.50%
TSLA250919C002850002024-04-16 9:38AM EDT285.0012.270.000.000.00-126112.50%
TSLA250919C002900002024-04-16 10:09AM EDT290.0012.070.000.000.00-2615612.50%
TSLA250919C002950002024-04-16 10:00AM EDT295.0011.250.000.000.00-3115312.50%
TSLA250919C003000002024-04-16 2:24PM EDT300.0010.800.000.000.00-7686012.50%
TSLA250919C003050002024-04-16 12:40PM EDT305.0010.800.000.000.00-1716512.50%
TSLA250919C003100002024-04-16 2:17PM EDT310.009.990.000.000.00-5513312.50%
TSLA250919C003150002024-04-16 9:56AM EDT315.009.620.000.000.00-1110912.50%
TSLA250919C003200002024-03-18 12:20PM EDT320.009.100.000.000.00-619512.50%
TSLA250919C003250002024-04-16 9:34AM EDT325.008.900.000.000.00-110712.50%
TSLA250919C003300002024-04-16 10:19AM EDT330.008.800.000.000.00-111612.50%
TSLA250919C003350002024-04-16 11:33AM EDT335.008.500.000.000.00-415212.50%
TSLA250919C003400002024-04-16 9:37AM EDT340.007.750.000.000.00-118712.50%
TSLA250919C003450002024-04-10 9:53AM EDT345.0010.900.000.000.00-15012.50%
TSLA250919C003500002024-04-16 1:50PM EDT350.007.170.000.000.00-444612.50%
TSLA250919C003550002024-04-12 1:19PM EDT355.009.780.000.000.00-17712.50%
TSLA250919C003600002024-04-12 12:45PM EDT360.009.450.000.000.00-152312.50%
TSLA250919C003650002024-04-16 10:58AM EDT365.006.700.000.000.00-121412.50%
TSLA250919C003700002024-04-12 11:51AM EDT370.009.030.000.000.00-241812.50%
TSLA250919C003750002024-04-12 9:42AM EDT375.008.760.000.000.00-122512.50%
TSLA250919C003800002024-04-16 3:59PM EDT380.005.900.000.000.00-118012.50%
TSLA250919C003850002024-04-16 3:59PM EDT385.005.700.000.000.00-118812.50%
TSLA250919C003900002024-04-16 3:58PM EDT390.005.500.000.000.00-16512.50%
TSLA250919C003950002024-04-16 3:58PM EDT395.005.300.000.000.00-15112.50%
TSLA250919C004000002024-04-16 3:58PM EDT400.005.120.000.000.00-953612.50%
TSLA250919C004050002024-04-16 11:45AM EDT405.005.030.000.000.00-313712.50%
TSLA250919C004100002024-04-16 12:13PM EDT410.004.800.000.000.00-29412.50%
TSLA250919C004150002024-04-16 11:43AM EDT415.004.730.000.000.00-24112.50%
TSLA250919C004200002024-04-16 1:51PM EDT420.004.320.000.000.00-341212.50%
TSLA250919C004250002024-04-16 10:20AM EDT425.004.430.000.000.00-110312.50%
TSLA250919C004300002024-04-16 2:53PM EDT430.004.060.000.000.00-33012.50%
TSLA250919C004350002024-04-16 1:42PM EDT435.003.950.000.000.00-42112.50%
TSLA250919C004400002024-04-16 10:20AM EDT440.004.030.000.000.00-146012.50%
TSLA250919C004450002024-04-16 10:18AM EDT445.003.850.000.000.00-19212.50%
TSLA250919C004500002024-04-15 1:10PM EDT450.004.230.000.000.00-446212.50%
TSLA250919C004550002024-04-11 2:41PM EDT455.005.330.000.000.00-114812.50%
TSLA250919C004600002024-04-15 1:10PM EDT460.004.000.000.000.00-418512.50%
TSLA250919C004650002024-04-09 1:33PM EDT465.005.200.000.000.00-311512.50%
TSLA250919C004700002024-04-16 10:25AM EDT470.003.280.000.000.00-118712.50%
TSLA250919C004750002024-04-16 2:59PM EDT475.003.100.000.000.00-354112.50%
TSLA250919C004800002024-04-16 3:13PM EDT480.003.000.000.000.00-2282,33612.50%
Opciones de ventapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA250919P000050002024-04-15 3:55PM EDT5.000.020.000.000.00-369650.00%
TSLA250919P000100002024-04-16 2:16PM EDT10.000.070.000.000.00-666350.00%
TSLA250919P000150002024-04-16 3:53PM EDT15.000.150.000.000.00-311350.00%
TSLA250919P000200002024-04-16 12:20PM EDT20.000.280.000.000.00-14325.00%
TSLA250919P000250002024-03-25 9:33AM EDT25.000.380.000.000.00-51625.00%
TSLA250919P000300002024-04-08 9:37AM EDT30.000.540.000.000.00-12825.00%
TSLA250919P000350002024-04-16 10:06AM EDT35.000.920.000.000.00-613825.00%
TSLA250919P000400002024-04-16 9:46AM EDT40.001.200.000.000.00-479225.00%
TSLA250919P000450002024-04-16 10:02AM EDT45.001.550.000.000.00-812325.00%
TSLA250919P000500002024-04-16 1:46PM EDT50.001.880.000.000.00-9255125.00%
TSLA250919P000550002024-04-16 10:03AM EDT55.002.450.000.000.00-17712.50%
TSLA250919P000600002024-04-08 10:48AM EDT60.002.400.000.000.00-137012.50%
TSLA250919P000650002024-04-16 9:57AM EDT65.003.600.000.000.00-153412.50%
TSLA250919P000700002024-04-08 9:30AM EDT70.003.600.000.000.00-3053112.50%
TSLA250919P000750002024-04-05 11:46AM EDT75.004.700.000.000.00-246512.50%
TSLA250919P000800002024-04-16 12:21PM EDT80.005.700.000.000.00-3527512.50%
TSLA250919P000850002024-04-16 10:55AM EDT85.006.760.000.000.00-2014812.50%
TSLA250919P000900002024-04-16 3:56PM EDT90.007.550.000.000.00-1235312.50%
TSLA250919P000950002024-04-16 3:18PM EDT95.008.750.000.000.00-1012736.25%
TSLA250919P001000002024-04-16 3:55PM EDT100.009.820.000.000.00-436716.25%
TSLA250919P001050002024-04-16 11:10AM EDT105.0011.620.000.000.00-11,0646.25%
TSLA250919P001100002024-04-16 9:48AM EDT110.0013.450.000.000.00-22856.25%
TSLA250919P001150002024-04-12 9:48AM EDT115.0012.250.000.000.00-232146.25%
TSLA250919P001200002024-04-16 9:43AM EDT120.0016.800.000.000.00-17146.25%
TSLA250919P001250002024-04-16 3:12PM EDT125.0018.050.000.000.00-106993.13%
TSLA250919P001300002024-04-16 3:03PM EDT130.0020.000.000.000.00-4691,8723.13%
TSLA250919P001350002024-04-16 3:47PM EDT135.0021.850.000.000.00-71,6773.13%
TSLA250919P001400002024-04-16 1:51PM EDT140.0024.390.000.000.00-376311.56%
TSLA250919P001450002024-04-16 1:23PM EDT145.0026.400.000.000.00-1536151.56%
TSLA250919P001500002024-04-16 3:32PM EDT150.0028.700.000.000.00-311,0360.78%
TSLA250919P001550002024-04-16 10:15AM EDT155.0031.800.000.000.00-96950.39%
TSLA250919P001600002024-04-16 2:09PM EDT160.0033.900.000.000.00-92,8430.00%
TSLA250919P001650002024-04-16 2:09PM EDT165.0036.850.000.000.00-225430.00%
TSLA250919P001700002024-04-16 2:43PM EDT170.0040.050.000.000.00-943,2010.00%
TSLA250919P001750002024-04-16 9:48AM EDT175.0044.000.000.000.00-493290.00%
TSLA250919P001800002024-04-16 12:40PM EDT180.0045.750.000.000.00-12,8660.00%
TSLA250919P001850002024-04-16 1:34PM EDT185.0049.750.000.000.00-31,0410.00%
TSLA250919P001900002024-04-08 10:53AM EDT190.0045.850.000.000.00-301,6130.00%
TSLA250919P001950002024-04-16 11:50AM EDT195.0055.250.000.000.00-21,5730.00%
TSLA250919P002000002024-04-16 9:53AM EDT200.0061.170.000.000.00-33,8530.00%
TSLA250919P002050002024-04-15 3:42PM EDT205.0059.780.000.000.00-39850.00%
TSLA250919P002100002024-04-15 9:50AM EDT210.0060.800.000.000.00-16490.00%
TSLA250919P002150002024-04-16 12:12PM EDT215.0069.970.000.000.00-27080.00%
TSLA250919P002200002024-04-16 9:40AM EDT220.0075.890.000.000.00-31,4490.00%
TSLA250919P002250002024-04-12 3:15PM EDT225.0069.180.000.000.00-14900.00%
TSLA250919P002300002024-04-16 9:36AM EDT230.0083.630.000.000.00-106370.00%
TSLA250919P002350002024-04-16 3:28PM EDT235.0085.510.000.000.00-72440.00%
TSLA250919P002400002024-04-16 3:46PM EDT240.0089.840.000.000.00-61160.00%
TSLA250919P002450002024-04-16 3:46PM EDT245.0093.890.000.000.00-401710.00%
TSLA250919P002500002024-04-16 3:36PM EDT250.0098.170.000.000.00-54170.00%
TSLA250919P002550002024-04-16 10:42AM EDT255.00103.790.000.000.00-1850.00%
TSLA250919P002600002024-04-16 10:12AM EDT260.00107.970.000.000.00-61860.00%
TSLA250919P002650002024-04-16 12:00PM EDT265.00111.780.000.000.00-31320.00%
TSLA250919P002700002024-04-08 2:15PM EDT270.00103.000.000.000.00-11170.00%
TSLA250919P002750002024-04-11 3:11PM EDT275.00106.800.000.000.00-11440.00%
TSLA250919P002800002024-04-04 10:14AM EDT280.00114.270.000.000.00-101440.00%
TSLA250919P002850002024-04-12 3:45PM EDT285.00117.800.000.000.00-7700.00%
TSLA250919P002900002024-04-16 12:01PM EDT290.00134.650.000.000.00-15970.00%
TSLA250919P002950002024-04-03 11:54AM EDT295.00129.830.000.000.00-11430.00%
TSLA250919P003000002024-04-15 2:03PM EDT300.00138.480.000.000.00-1460.00%
TSLA250919P003050002024-02-27 2:00PM EDT305.00113.84131.70133.950.00-1180.00%
TSLA250919P003100002024-04-16 12:08PM EDT310.00153.500.000.000.00-51350.00%
TSLA250919P003150002024-03-14 9:32AM EDT315.00146.25144.45146.000.00-302230.00%
TSLA250919P003200002024-03-22 10:28AM EDT320.00151.630.000.000.00-41390.00%
TSLA250919P003250002024-04-08 10:33AM EDT325.00154.000.000.000.00-11170.00%
TSLA250919P003300002024-04-05 11:11AM EDT330.00165.000.000.000.00-5480.00%
TSLA250919P003350002024-03-14 11:12AM EDT335.00169.23163.35165.150.00-1910.00%
TSLA250919P003400002024-01-29 11:16AM EDT340.00155.60140.90142.000.00-152630.00%
TSLA250919P003450002023-09-05 9:48AM EDT345.00119.95116.55117.350.00-34200.00%
TSLA250919P003500002024-04-04 11:52AM EDT350.00175.930.000.000.00-100.00%
TSLA250919P003550002024-04-04 12:00PM EDT355.00179.980.000.000.00-100.00%
TSLA250919P003600002024-02-07 10:30AM EDT360.00171.530.000.000.00-140.00%
TSLA250919P003650002024-02-07 10:30AM EDT365.00176.350.000.000.00-200.00%
TSLA250919P003700002024-02-08 11:40AM EDT370.00181.20192.35196.700.00-600.00%
TSLA250919P003750002024-04-11 12:43PM EDT375.00202.150.000.000.00-100.00%
TSLA250919P003800002024-02-15 11:05AM EDT380.00186.29215.35217.400.00-500.00%
TSLA250919P003900002024-01-31 3:49PM EDT390.00197.04186.90187.950.00-200.00%
TSLA250919P003950002023-11-14 12:49PM EDT395.00166.85154.00155.700.00-440.00%
TSLA250919P004000002024-01-26 4:58PM EDT400.00215.35203.00213.000.00-2000.00%
TSLA250919P004050002024-01-17 12:21PM EDT405.00192.42202.45207.250.00-1600.00%
TSLA250919P004100002024-01-25 4:18PM EDT410.00225.20216.90218.900.00-5300.00%
TSLA250919P004150002023-11-29 12:37PM EDT415.00175.30172.55174.450.00--10.00%
TSLA250919P004200002024-01-18 4:32PM EDT420.00208.18217.30222.350.00-300.00%
TSLA250919P004250002024-01-18 12:27PM EDT425.00213.08220.00230.000.00-1900.00%
TSLA250919P004300002023-11-29 12:30PM EDT430.00188.75185.65187.750.00-1490.00%
TSLA250919P004400002024-02-09 4:56PM EDT440.00246.30262.40266.650.00-600.00%
TSLA250919P004450002024-01-31 10:35AM EDT445.00256.290.000.000.00--00.00%
TSLA250919P004500002024-01-31 10:35AM EDT450.00261.350.000.000.00-200.00%
TSLA250919P004550002023-11-09 2:56PM EDT455.00245.24211.95214.200.00--00.00%
TSLA250919P004650002024-01-31 10:35AM EDT465.00276.350.000.000.00-200.00%
TSLA250919P004700002024-03-27 1:36PM EDT470.00289.850.000.000.00-1000.00%
TSLA250919P004800002024-03-27 1:53PM EDT480.00300.170.000.000.00-3000.00%