Mercados españoles cerrados en 2 hrs 51 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,95-2,51 (-1,41%)
Al cierre: 04:00PM EDT
173,64 -1,31 (-0,75%)
Antes de la apertura: 08:39AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA260116C000050002024-05-20 1:54PM EDT5.00170.500.000.000.00-201,0010.00%
TSLA260116C000100002024-05-17 1:30PM EDT10.00168.950.000.000.00-1951,8390.00%
TSLA260116C000200002024-05-20 1:37PM EDT20.00156.800.000.000.00-81780.00%
TSLA260116C000300002024-05-16 10:26AM EDT30.00148.310.000.000.00-2890.00%
TSLA260116C000400002024-05-16 10:26AM EDT40.00139.440.000.000.00-1610.00%
TSLA260116C000500002024-05-10 12:45PM EDT50.00125.480.000.000.00-11660.00%
TSLA260116C000600002024-05-14 10:30AM EDT60.00125.000.000.000.00-11040.00%
TSLA260116C000700002024-05-16 10:04AM EDT70.00114.270.000.000.00-1270.00%
TSLA260116C000750002024-04-22 10:35AM EDT75.0080.920.000.000.00--100.00%
TSLA260116C000800002024-05-17 11:32AM EDT80.00110.350.000.000.00-202,0420.00%
TSLA260116C000850002024-05-17 11:49AM EDT85.00106.250.000.000.00-49030.00%
TSLA260116C000900002024-05-20 10:17AM EDT90.00100.050.000.000.00-31990.00%
TSLA260116C000950002024-05-20 10:20AM EDT95.0096.550.000.000.00-74780.00%
TSLA260116C001000002024-05-20 3:51PM EDT100.0092.400.000.000.00-821,2070.00%
TSLA260116C001050002024-05-20 10:16AM EDT105.0089.500.000.000.00-246640.00%
TSLA260116C001100002024-05-20 12:02PM EDT110.0085.300.000.000.00-364560.00%
TSLA260116C001150002024-05-20 10:17AM EDT115.0082.800.000.000.00-622230.00%
TSLA260116C001200002024-05-20 10:18AM EDT120.0079.450.000.000.00-254420.00%
TSLA260116C001250002024-05-20 10:46AM EDT125.0076.860.000.000.00-303410.00%
TSLA260116C001300002024-05-20 3:49PM EDT130.0073.400.000.000.00-41310.00%
TSLA260116C001350002024-05-20 12:02PM EDT135.0070.200.000.000.00-14510.00%
TSLA260116C001400002024-05-20 9:36AM EDT140.0068.000.000.000.00-26110.00%
TSLA260116C001450002024-05-17 1:41PM EDT145.0067.250.000.000.00-56680.00%
TSLA260116C001500002024-05-20 3:54PM EDT150.0062.450.000.000.00-164,1740.00%
TSLA260116C001550002024-05-20 12:56PM EDT155.0060.000.000.000.00-66640.00%
TSLA260116C001600002024-05-20 11:51AM EDT160.0057.100.000.000.00-71,6510.00%
TSLA260116C001650002024-05-20 12:34PM EDT165.0055.020.000.000.00-101,1260.00%
TSLA260116C001700002024-05-20 12:55PM EDT170.0053.220.000.000.00-171,2850.00%
TSLA260116C001750002024-05-20 3:16PM EDT175.0051.290.000.000.00-201,1390.01%
TSLA260116C001800002024-05-20 1:27PM EDT180.0048.950.000.000.00-202,2180.39%
TSLA260116C001850002024-05-20 3:44PM EDT185.0047.250.000.000.00-19980.78%
TSLA260116C001900002024-05-20 3:25PM EDT190.0045.350.000.000.00-71,6731.56%
TSLA260116C001950002024-05-20 10:20AM EDT195.0043.940.000.000.00-71,1471.56%
TSLA260116C002000002024-05-20 3:36PM EDT200.0041.860.000.000.00-418,1173.13%
TSLA260116C002100002024-05-20 11:16AM EDT210.0038.570.000.000.00-11,7823.13%
TSLA260116C002200002024-05-20 3:57PM EDT220.0035.990.000.000.00-133,7373.13%
TSLA260116C002300002024-05-20 9:36AM EDT230.0033.700.000.000.00-101,7703.13%
TSLA260116C002400002024-05-20 1:02PM EDT240.0031.050.000.000.00-83,9276.25%
TSLA260116C002500002024-05-20 3:58PM EDT250.0028.850.000.000.00-2316,8776.25%
TSLA260116C002600002024-05-17 3:39PM EDT260.0028.000.000.000.00-21,8196.25%
TSLA260116C002700002024-05-20 2:09PM EDT270.0024.750.000.000.00-191,7576.25%
TSLA260116C002800002024-05-20 3:38PM EDT280.0023.320.000.000.00-151,3766.25%
TSLA260116C002900002024-05-20 3:42PM EDT290.0021.800.000.000.00-72,2276.25%
TSLA260116C003000002024-05-20 3:52PM EDT300.0020.350.000.000.00-24518,8886.25%
TSLA260116C003100002024-05-20 1:51PM EDT310.0018.950.000.000.00-18676.25%
TSLA260116C003200002024-05-20 3:54PM EDT320.0017.900.000.000.00-211,95712.50%
TSLA260116C003300002024-05-20 11:53AM EDT330.0016.650.000.000.00-12,13212.50%
TSLA260116C003400002024-05-20 10:27AM EDT340.0015.830.000.000.00-61,00712.50%
TSLA260116C003500002024-05-20 10:52AM EDT350.0015.200.000.000.00-16,08512.50%
TSLA260116C003600002024-05-20 3:54PM EDT360.0013.950.000.000.00-41,56012.50%
TSLA260116C003700002024-05-20 9:34AM EDT370.0013.550.000.000.00-153812.50%
TSLA260116C003800002024-05-20 11:25AM EDT380.0012.460.000.000.00-152012.50%
TSLA260116C003900002024-05-16 3:48PM EDT390.0011.750.000.000.00-892212.50%
TSLA260116C004000002024-05-20 3:37PM EDT400.0011.150.000.000.00-978,47912.50%
TSLA260116C004100002024-05-20 1:55PM EDT410.0010.500.000.000.00-574712.50%
TSLA260116C004200002024-05-20 1:47PM EDT420.009.930.000.000.00-63,78612.50%
TSLA260116C004300002024-05-10 3:21PM EDT430.008.290.000.000.00-138012.50%
TSLA260116C004400002024-05-20 12:23PM EDT440.008.850.000.000.00-21,74012.50%
TSLA260116C004500002024-05-20 11:26AM EDT450.008.570.000.000.00-52,24212.50%
TSLA260116C004600002024-05-14 10:15AM EDT460.008.150.000.000.00-11,58512.50%
TSLA260116C004700002024-05-20 1:48PM EDT470.007.800.000.000.00-243912.50%
TSLA260116C004800002024-05-20 12:40PM EDT480.007.450.000.000.00-11,25812.50%
TSLA260116C004900002024-05-20 11:25AM EDT490.007.060.000.000.00-21,12712.50%
TSLA260116C005000002024-05-20 3:59PM EDT500.006.850.000.000.00-14411,92112.50%
TSLA260116C005100002024-05-20 3:57PM EDT510.006.300.000.000.00-17214,81412.50%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA260116P000050002024-05-20 2:01PM EDT5.000.030.000.000.00-4344,38150.00%
TSLA260116P000100002024-05-20 2:00PM EDT10.000.100.000.000.00-1713,33150.00%
TSLA260116P000200002024-05-16 2:50PM EDT20.000.250.000.000.00-21,11925.00%
TSLA260116P000300002024-05-17 3:37PM EDT30.000.620.000.000.00-22,02925.00%
TSLA260116P000400002024-05-20 12:19PM EDT40.001.100.000.000.00-22,28125.00%
TSLA260116P000500002024-05-20 1:50PM EDT50.001.750.000.000.00-206,04725.00%
TSLA260116P000600002024-05-20 9:40AM EDT60.002.670.000.000.00-11,53312.50%
TSLA260116P000700002024-05-20 11:17AM EDT70.003.750.000.000.00-12,30912.50%
TSLA260116P000750002024-05-20 10:16AM EDT75.004.380.000.000.00-1526512.50%
TSLA260116P000800002024-05-20 9:52AM EDT80.005.150.000.000.00-691012.50%
TSLA260116P000850002024-05-20 9:31AM EDT85.005.850.000.000.00-11,02612.50%
TSLA260116P000900002024-05-17 11:12AM EDT90.006.800.000.000.00-21,13112.50%
TSLA260116P000950002024-05-16 1:14PM EDT95.007.950.000.000.00-221512.50%
TSLA260116P001000002024-05-20 3:57PM EDT100.008.950.000.000.00-263,0096.25%
TSLA260116P001050002024-05-20 10:00AM EDT105.0010.450.000.000.00-11,2006.25%
TSLA260116P001100002024-05-14 11:44AM EDT110.0011.500.000.000.00-46186.25%
TSLA260116P001150002024-05-15 10:57AM EDT115.0013.260.000.000.00-121,3796.25%
TSLA260116P001200002024-05-15 10:57AM EDT120.0014.700.000.000.00-12,1336.25%
TSLA260116P001250002024-05-20 12:41PM EDT125.0016.000.000.000.00-22,1146.25%
TSLA260116P001300002024-05-20 1:27PM EDT130.0017.800.000.000.00-14,2506.25%
TSLA260116P001350002024-05-20 11:04AM EDT135.0019.550.000.000.00-132,7093.13%
TSLA260116P001400002024-05-20 11:19AM EDT140.0021.500.000.000.00-93,7473.13%
TSLA260116P001450002024-05-20 11:05AM EDT145.0023.450.000.000.00-91,4103.13%
TSLA260116P001500002024-05-20 12:01PM EDT150.0025.800.000.000.00-93,6913.13%
TSLA260116P001550002024-05-20 1:58PM EDT155.0027.850.000.000.00-81,5241.56%
TSLA260116P001600002024-05-20 11:56AM EDT160.0030.450.000.000.00-76,8211.56%
TSLA260116P001650002024-05-20 3:52PM EDT165.0032.550.000.000.00-74,3090.78%
TSLA260116P001700002024-05-20 3:39PM EDT170.0035.030.000.000.00-86,4750.39%
TSLA260116P001750002024-05-20 2:21PM EDT175.0038.050.000.000.00-145,6040.00%
TSLA260116P001800002024-05-20 1:18PM EDT180.0040.500.000.000.00-26,2540.00%
TSLA260116P001850002024-05-15 11:47AM EDT185.0043.750.000.000.00-61,5650.00%
TSLA260116P001900002024-05-20 3:16PM EDT190.0046.250.000.000.00-11,7440.00%
TSLA260116P001950002024-05-14 3:35PM EDT195.0048.510.000.000.00-17700.00%
TSLA260116P002000002024-05-20 2:05PM EDT200.0052.630.000.000.00-207,8350.00%
TSLA260116P002100002024-05-20 2:04PM EDT210.0059.270.000.000.00-31,1280.00%
TSLA260116P002200002024-05-17 10:49AM EDT220.0064.530.000.000.00-104,1660.00%
TSLA260116P002300002024-05-20 9:59AM EDT230.0073.850.000.000.00-31,0570.00%
TSLA260116P002400002024-05-20 10:26AM EDT240.0080.810.000.000.00-12,0330.00%
TSLA260116P002500002024-05-15 3:35PM EDT250.0088.350.000.000.00-12,3720.00%
TSLA260116P002600002024-05-17 9:36AM EDT260.0097.320.000.000.00-21,0400.00%
TSLA260116P002700002024-05-17 10:43AM EDT270.00102.000.000.000.00-22640.00%
TSLA260116P002800002024-05-16 10:29AM EDT280.00113.060.000.000.00-31,3250.00%
TSLA260116P002900002024-05-17 10:58AM EDT290.00119.300.000.000.00-31750.00%
TSLA260116P003000002024-05-20 10:26AM EDT300.00130.320.000.000.00-15610.00%
TSLA260116P003100002024-05-14 11:20AM EDT310.00135.600.000.000.00-21290.00%
TSLA260116P003200002024-05-14 2:57PM EDT320.00146.550.000.000.00-1995820.00%
TSLA260116P003300002024-05-15 12:11PM EDT330.00156.600.000.000.00-2530.00%
TSLA260116P003400002024-05-17 12:37PM EDT340.00163.020.000.000.00-11370.00%
TSLA260116P003500002024-04-29 11:43AM EDT350.00162.150.000.000.00-740.00%
TSLA260116P003600002024-05-14 9:55AM EDT360.00183.560.000.000.00-110.00%
TSLA260116P003700002024-05-17 11:37AM EDT370.00192.200.000.000.00-200.00%
TSLA260116P003800002024-04-09 10:08AM EDT380.00202.58205.80210.450.00-1043.74%
TSLA260116P003900002024-02-23 10:36AM EDT390.00193.90217.95220.200.00-1044.20%
TSLA260116P004000002024-05-09 1:37PM EDT400.00226.950.000.000.00-190.00%
TSLA260116P004100002024-04-29 3:50PM EDT410.00217.150.000.000.00-48500.00%
TSLA260116P004200002024-03-08 3:08PM EDT420.00244.12252.90257.100.00-3055.69%
TSLA260116P004300002024-01-31 10:30AM EDT430.00243.190.000.000.00-100.00%
TSLA260116P004400002024-01-26 4:45PM EDT440.00257.04247.00248.750.00-400.00%
TSLA260116P004500002024-04-19 11:18AM EDT450.00300.19269.65275.550.00-1033.30%
TSLA260116P004600002024-01-18 4:30PM EDT460.00247.15257.45262.000.00-29200.00%
TSLA260116P004700002024-03-27 2:57PM EDT470.00289.42299.20303.900.00-10053.75%
TSLA260116P004800002024-05-20 11:47AM EDT480.00306.000.000.000.00-100.00%
TSLA260116P004900002024-05-15 3:55PM EDT490.00315.760.000.000.00-100.00%
TSLA260116P005000002024-05-17 3:25PM EDT500.00322.680.000.000.00-480.00%
TSLA260116P005100002024-05-20 2:50PM EDT510.00335.370.000.000.00-110.00%