Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,84+1,20 (+0,49%)
Al cierre: 04:00PM EST
243,35 -0,49 (-0,20%)
Después del cierre: 07:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA260116C000050002023-12-08 3:51PM EST5.00240.50237.90240.20+2.50+1.05%12165120.70%
TSLA260116C000100002023-12-08 3:19PM EST10.00235.20233.10237.95+1.20+0.51%4225139.28%
TSLA260116C000200002023-12-01 1:28PM EST20.00221.55224.30229.050.00-445116.63%
TSLA260116C000300002023-12-07 12:25PM EST30.00215.55215.60219.550.00-244102.15%
TSLA260116C000400002023-12-08 9:44AM EST40.00209.50207.05211.90-2.50-1.18%24197.44%
TSLA260116C000500002023-12-08 3:49PM EST50.00199.50198.55202.85-1.50-0.75%611490.04%
TSLA260116C000600002023-12-01 12:07PM EST60.00186.92190.25194.850.00-204085.92%
TSLA260116C000700002023-12-04 12:25PM EST70.00174.66182.10186.850.00-31482.19%
TSLA260116C000800002023-12-01 12:07PM EST80.00170.90174.15178.800.00-2053378.77%
TSLA260116C000900002023-12-06 9:45AM EST90.00167.30166.40170.850.00-12875.77%
TSLA260116C001000002023-12-08 1:39PM EST100.00160.16158.85163.15+3.03+1.93%1837073.21%
TSLA260116C001050002023-12-01 3:55PM EST105.00153.00155.30159.350.00-111972.16%
TSLA260116C001100002023-12-08 11:37AM EST110.00153.70151.65155.65-1.80-1.16%121371.08%
TSLA260116C001150002023-11-17 10:24AM EST115.00140.72148.05152.050.00-1470.10%
TSLA260116C001200002023-12-05 9:49AM EST120.00141.29144.55148.500.00-122269.20%
TSLA260116C001250002023-12-07 12:04PM EST125.00141.90141.05145.050.00-32868.34%
TSLA260116C001300002023-12-08 9:30AM EST130.00137.70137.70141.60-0.85-0.61%16367.55%
TSLA260116C001350002023-12-06 3:15PM EST135.00134.00134.30138.250.00-123566.76%
TSLA260116C001400002023-12-08 2:42PM EST140.00133.07131.05134.95+7.02+5.57%115566.06%
TSLA260116C001450002023-12-06 3:14PM EST145.00127.70129.05130.500.00-416165.39%
TSLA260116C001500002023-12-07 11:14AM EST150.00126.38126.00127.35+1.38+1.10%798564.82%
TSLA260116C001550002023-12-07 10:23AM EST155.00120.42122.80124.250.00-212664.16%
TSLA260116C001600002023-12-08 12:21PM EST160.00118.51119.70121.20-0.74-0.62%544863.54%
TSLA260116C001650002023-11-30 1:13PM EST165.00115.08116.75118.250.00-134663.03%
TSLA260116C001700002023-12-06 2:34PM EST170.00113.00113.85115.350.00-230862.52%
TSLA260116C001750002023-12-08 1:00PM EST175.00110.00110.95112.45-0.45-0.41%12053761.98%
TSLA260116C001800002023-12-07 11:30AM EST180.00107.25108.15109.700.00-343061.53%
TSLA260116C001850002023-12-07 12:16PM EST185.00104.50105.45106.950.00-210761.09%
TSLA260116C001900002023-12-07 2:37PM EST190.00103.61102.80104.30+2.06+2.03%130660.68%
TSLA260116C001950002023-12-07 9:59AM EST195.0096.60100.20101.700.00-113260.28%
TSLA260116C002000002023-12-08 3:50PM EST200.0098.1098.1598.55+2.80+2.94%673,45259.85%
TSLA260116C002100002023-12-08 12:48PM EST210.0091.5093.2593.60+0.50+0.55%268059.13%
TSLA260116C002200002023-12-08 12:15PM EST220.0086.4088.5588.95-0.10-0.12%72,24658.48%
TSLA260116C002300002023-12-08 11:24AM EST230.0084.1084.1084.50+0.65+0.78%2982657.89%
TSLA260116C002400002023-12-08 3:55PM EST240.0080.4079.9080.30+2.15+2.75%1102,77657.37%
TSLA260116C002500002023-12-08 3:42PM EST250.0076.2575.9076.30+1.45+1.94%332,33456.88%
TSLA260116C002600002023-12-08 3:57PM EST260.0072.4372.1072.50+1.78+2.52%211,71356.44%
TSLA260116C002700002023-12-08 3:55PM EST270.0068.9168.5068.90+0.91+1.34%5588256.03%
TSLA260116C002800002023-12-08 3:21PM EST280.0065.2565.1065.50+1.31+2.05%965355.66%
TSLA260116C002900002023-12-08 11:35AM EST290.0062.0061.9062.10+1.85+3.08%1254155.27%
TSLA260116C003000002023-12-08 3:23PM EST300.0059.0058.8059.00+0.95+1.64%365,66054.92%
TSLA260116C003100002023-12-08 3:23PM EST310.0055.9455.9056.30+0.42+0.76%1252154.70%
TSLA260116C003200002023-12-08 11:52AM EST320.0053.6053.2053.50+0.60+1.13%1680654.42%
TSLA260116C003300002023-12-08 12:54PM EST330.0051.0050.6050.95+0.79+1.57%1621,36154.18%
TSLA260116C003400002023-12-08 1:52PM EST340.0048.5248.1548.50+0.82+1.72%725553.96%
TSLA260116C003500002023-12-08 3:56PM EST350.0046.1845.9046.20+0.89+1.97%193,05453.77%
TSLA260116C003600002023-12-08 2:05PM EST360.0043.9043.7044.05+1.00+2.33%5751153.59%
TSLA260116C003700002023-12-07 2:01PM EST370.0041.1041.6542.000.00-627053.43%
TSLA260116C003800002023-12-07 12:48PM EST380.0038.5039.6540.000.00-145453.23%
TSLA260116C003900002023-12-07 3:17PM EST390.0037.3537.8538.200.00-2024153.12%
TSLA260116C004000002023-12-08 3:38PM EST400.0036.2936.1036.50+0.29+0.81%333,58453.00%
TSLA260116C004100002023-12-07 3:14PM EST410.0034.0534.5534.850.00-4325952.91%
TSLA260116C004200002023-12-08 3:45PM EST420.0033.0533.0033.30+0.82+2.54%42,72752.81%
TSLA260116C004300002023-12-08 2:43PM EST430.0031.9031.5531.85+0.75+2.41%616952.73%
TSLA260116C004400002023-12-08 3:35PM EST440.0030.2730.1030.45+0.02+0.07%11,41452.61%
TSLA260116C004500002023-12-08 2:09PM EST450.0029.1028.8029.15+0.70+2.46%21,43052.54%
TSLA260116C004600002023-12-05 2:53PM EST460.0028.2727.6527.95+1.42+5.29%21,58552.52%
TSLA260116C004700002023-12-07 10:01AM EST470.0025.3526.4026.750.00-19852.42%
TSLA260116C004800002023-12-07 2:34PM EST480.0025.7025.3025.65+0.76+3.05%125652.38%
TSLA260116C004900002023-12-08 3:34PM EST490.0024.5024.5024.60+0.60+2.51%2061652.44%
TSLA260116C005000002023-12-08 3:56PM EST500.0023.5023.3523.65+0.35+1.51%2438,46352.35%
TSLA260116C005100002023-12-08 3:59PM EST510.0022.4222.4022.65+0.02+0.09%565,63152.30%
Ventaspara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA260116P000050002023-12-06 1:58PM EST5.000.050.040.060.00-18260100.78%
TSLA260116P000100002023-12-07 10:08AM EST10.000.150.110.250.00-142093.95%
TSLA260116P000200002023-12-07 2:35PM EST20.000.370.340.380.00-211978.91%
TSLA260116P000300002023-12-08 3:08PM EST30.000.740.700.76-0.03-3.90%367972.93%
TSLA260116P000400002023-12-05 11:26AM EST40.001.301.151.300.00-238068.53%
TSLA260116P000500002023-12-06 1:59PM EST50.001.801.761.86-0.02-1.10%139464.72%
TSLA260116P000600002023-12-07 10:09AM EST60.002.662.482.580.00-191661.63%
TSLA260116P000700002023-12-08 3:28PM EST70.003.383.353.45-0.07-2.03%2136059.05%
TSLA260116P000800002023-12-08 12:53PM EST80.004.484.404.55-0.12-2.61%3552156.95%
TSLA260116P000900002023-12-08 11:06AM EST90.005.695.655.80-0.31-5.17%3118455.08%
TSLA260116P001000002023-12-08 2:37PM EST100.007.227.157.30-0.23-3.09%541,12453.54%
TSLA260116P001050002023-11-28 3:28PM EST105.008.057.958.150.00-1019052.82%
TSLA260116P001100002023-12-08 1:13PM EST110.009.088.859.00+0.03+0.33%927852.12%
TSLA260116P001150002023-12-08 10:50AM EST115.009.959.8010.00-0.32-3.12%118051.53%
TSLA260116P001200002023-12-07 10:48AM EST120.0011.2710.8011.000.00-4018550.90%
TSLA260116P001250002023-12-07 12:14PM EST125.0012.4011.9012.100.00-222050.36%
TSLA260116P001300002023-12-06 10:07AM EST130.0013.3513.0013.250.00-227149.98%
TSLA260116P001350002023-12-08 11:25AM EST135.0014.3414.2014.45-0.31-2.12%58649.44%
TSLA260116P001400002023-12-06 10:01AM EST140.0015.8515.5015.750.00-218448.96%
TSLA260116P001450002023-12-08 10:52AM EST145.0017.0516.8517.10-0.05-0.29%110948.49%
TSLA260116P001500002023-12-08 2:23PM EST150.0018.4018.2518.55-0.60-3.16%41,54348.07%
TSLA260116P001550002023-12-08 1:27PM EST155.0020.1019.7020.00+0.10+0.50%124247.58%
TSLA260116P001600002023-12-08 2:55PM EST160.0021.4321.2521.60-0.87-3.90%6021447.21%
TSLA260116P001650002023-12-08 2:55PM EST165.0022.9322.8523.20-1.02-4.26%711,74446.77%
TSLA260116P001700002023-12-08 1:40PM EST170.0024.8524.5524.90+0.30+1.22%121,15946.38%
TSLA260116P001750002023-12-08 11:32AM EST175.0026.3026.3026.65-0.41-1.54%53,09245.98%
TSLA260116P001800002023-12-08 12:33PM EST180.0028.8528.2028.50-0.30-1.03%43,85045.63%
TSLA260116P001850002023-12-06 12:21PM EST185.0030.0530.0030.40-0.21-0.69%126545.26%
TSLA260116P001900002023-12-08 1:50PM EST190.0032.1931.9532.35-1.11-3.33%2376944.89%
TSLA260116P001950002023-12-07 2:53PM EST195.0034.0933.9534.35-1.14-3.24%2038044.52%
TSLA260116P002000002023-12-08 3:05PM EST200.0036.2836.0036.50-0.76-2.05%1603,60944.22%
TSLA260116P002100002023-12-08 3:02PM EST210.0040.6040.3540.85-1.40-3.33%2283343.52%
TSLA260116P002200002023-12-08 12:14PM EST220.0046.0545.0045.50+0.10+0.22%152,41642.87%
TSLA260116P002300002023-12-08 3:58PM EST230.0050.1449.8550.50-1.51-2.92%121,28142.32%
TSLA260116P002400002023-12-08 11:25AM EST240.0055.4055.0055.60-1.30-2.29%21,00041.67%
TSLA260116P002500002023-12-08 3:41PM EST250.0060.8060.3561.05-1.45-2.33%881,06941.11%
TSLA260116P002600002023-12-08 12:40PM EST260.0067.3066.0566.70+0.03+0.04%484640.53%
TSLA260116P002700002023-12-08 1:03PM EST270.0073.1071.9072.60-0.31-0.42%123039.97%
TSLA260116P002800002023-12-08 1:44PM EST280.0078.6077.9078.70-0.90-1.13%741739.40%
TSLA260116P002900002023-12-07 11:04AM EST290.0085.3484.2085.050.00-110238.86%
TSLA260116P003000002023-12-08 11:01AM EST300.0090.9990.9591.60-1.54-1.66%2747138.32%
TSLA260116P003100002023-11-30 2:48PM EST310.00100.3097.4598.350.00-218337.77%
TSLA260116P003200002023-12-05 10:56AM EST320.00104.85104.35105.300.00-141637.22%
TSLA260116P003300002023-12-08 2:44PM EST330.00111.10111.40112.45-1.15-1.02%67136.68%
TSLA260116P003400002023-12-08 2:44PM EST340.00118.60118.70119.75-2.65-2.19%719136.11%
TSLA260116P003500002023-12-08 12:52PM EST350.00128.40126.15127.25-0.23-0.18%414135.55%
TSLA260116P003600002023-12-01 12:05PM EST360.00138.60133.80134.950.00-325935.01%
TSLA260116P003700002023-11-17 11:15AM EST370.00148.17141.60142.750.00-447534.40%
TSLA260116P003800002023-11-10 2:29PM EST380.00170.40149.55150.800.00-246533.87%
TSLA260116P003900002023-11-17 2:08PM EST390.00164.40157.75158.950.00-154533.28%
TSLA260116P004000002023-12-08 12:52PM EST400.00167.90165.95167.25-2.97-1.74%232132.67%
TSLA260116P004100002023-11-13 3:23PM EST410.00190.48174.35175.600.00-2731.96%
TSLA260116P004200002023-11-22 1:46PM EST420.00184.85182.90184.25-6.35-3.32%15231.40%
TSLA260116P004300002023-12-08 11:42AM EST430.00193.32191.60193.00-5.59-2.81%15430.79%
TSLA260116P004400002023-11-29 1:43PM EST440.00199.07199.60202.500.00--530.98%
TSLA260116P004500002023-12-05 10:01AM EST450.00212.00208.55211.550.00-208030.49%
TSLA260116P004600002023-12-07 11:04AM EST460.00220.16217.60220.600.00-115129.84%
TSLA260116P004700002023-12-06 9:45AM EST470.00227.45226.90229.80+0.25+0.11%119829.24%
TSLA260116P004800002023-11-14 10:46AM EST480.00246.23236.20239.100.00-1128.63%
TSLA260116P004900002023-11-20 2:54PM EST490.00255.33244.30249.650.00-2130.30%
TSLA260116P005000002023-12-07 12:41PM EST500.00260.00254.10259.200.00-110230.08%
TSLA260116P005100002023-12-04 11:47AM EST510.00273.69263.80268.800.00-1629.87%