Mercados españoles abiertos en 8 hrs 33 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,11-6,49 (-3,48%)
Al cierre: 04:00PM EDT
179,51 -0,60 (-0,33%)
Después del cierre: 06:27PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA261218C000750002024-05-22 10:46AM EDT75.00123.45118.35126.15-6.55-5.04%49374.81%
TSLA261218C000800002024-05-20 3:56PM EDT80.00113.77115.00122.750.00-116973.49%
TSLA261218C000850002024-05-17 9:36AM EDT85.00109.10111.65119.450.00-11372.24%
TSLA261218C000900002024-05-22 3:47PM EDT90.00112.14108.30116.20+4.59+4.27%45570.99%
TSLA261218C000950002024-05-09 11:45AM EDT95.00102.58105.25113.100.00-11170.10%
TSLA261218C001000002024-05-22 12:52PM EDT100.00106.00102.10110.00+1.77+1.70%1429469.07%
TSLA261218C001050002024-05-20 9:43AM EDT105.0098.9099.25107.050.00-736,04668.33%
TSLA261218C001100002024-05-16 1:38PM EDT110.0095.0296.30103.450.00-110,05467.01%
TSLA261218C001150002024-05-20 12:18PM EDT115.0092.0095.5099.150.00-110666.66%
TSLA261218C001200002024-05-21 1:51PM EDT120.0097.1093.2596.000.00-321266.04%
TSLA261218C001250002024-05-22 2:02PM EDT125.0091.0090.4093.50+3.47+3.96%130265.40%
TSLA261218C001300002024-05-22 2:37PM EDT130.0088.3987.9590.80-4.11-4.44%314564.83%
TSLA261218C001350002024-05-22 1:01PM EDT135.0087.0085.3088.45-0.96-1.09%310264.30%
TSLA261218C001400002024-05-21 2:49PM EDT140.0089.5083.0085.850.00-2438363.78%
TSLA261218C001450002024-05-20 10:11AM EDT145.0078.0480.4583.650.00-420863.29%
TSLA261218C001500002024-05-22 3:50PM EDT150.0079.0078.3081.20-6.20-7.28%291,46062.84%
TSLA261218C001550002024-05-22 9:37AM EDT155.0079.1375.9579.15-3.02-3.68%223662.45%
TSLA261218C001600002024-05-22 10:58AM EDT160.0076.7573.9576.85-3.43-4.28%467162.06%
TSLA261218C001650002024-05-22 11:13AM EDT165.0072.0072.0074.90-6.25-7.99%18360761.84%
TSLA261218C001700002024-05-21 2:42PM EDT170.0070.7570.0072.80-4.90-6.48%11,34861.47%
TSLA261218C001750002024-05-22 3:14PM EDT175.0067.4567.7571.00-6.95-9.34%7586361.08%
TSLA261218C001800002024-05-22 3:30PM EDT180.0067.2566.1567.80-4.15-5.81%1441,28060.28%
TSLA261218C001850002024-05-22 2:45PM EDT185.0065.0164.1066.00-4.23-6.11%7646459.92%
TSLA261218C001900002024-05-22 2:34PM EDT190.0062.9162.4565.45-5.44-7.96%866760.30%
TSLA261218C001950002024-05-22 3:36PM EDT195.0062.5560.6063.95-4.05-6.08%327560.09%
TSLA261218C002000002024-05-22 3:30PM EDT200.0060.4059.1061.05-4.90-7.50%1051,88159.36%
TSLA261218C002050002024-05-22 1:56PM EDT205.0058.5057.3560.75-5.05-7.95%310359.68%
TSLA261218C002100002024-05-22 1:18PM EDT210.0057.6756.0059.05+4.57+8.61%2657759.49%
TSLA261218C002150002024-05-21 3:54PM EDT215.0056.1554.3057.25-4.04-6.71%119059.08%
TSLA261218C002200002024-05-22 3:02PM EDT220.0054.3953.8556.25-4.76-8.05%7456459.55%
TSLA261218C002250002024-05-22 9:38AM EDT225.0055.6552.2555.05+6.17+12.47%2421359.38%
TSLA261218C002300002024-05-22 3:21PM EDT230.0051.7650.2053.55-3.31-6.01%232558.85%
TSLA261218C002350002024-05-22 3:44PM EDT235.0050.3049.1051.55+0.30+0.60%31,50758.49%
TSLA261218C002400002024-05-22 3:54PM EDT240.0049.1647.2550.45-3.69-6.98%112,61158.17%
TSLA261218C002450002024-05-22 2:50PM EDT245.0047.7645.8550.10-2.09-4.19%117758.35%
TSLA261218C002500002024-05-22 3:57PM EDT250.0046.9045.9549.55-4.10-8.04%742,37059.07%
TSLA261218C002600002024-05-22 2:10PM EDT260.0044.4043.0046.60-3.60-7.50%101,22558.25%
TSLA261218C002700002024-05-22 9:30AM EDT270.0046.0041.3048.00-0.65-1.39%158059.76%
TSLA261218C002800002024-05-22 2:44PM EDT280.0041.0539.8042.10-3.10-7.02%563558.10%
TSLA261218C002900002024-05-22 3:34PM EDT290.0039.4537.3040.30+3.53+9.83%32,36057.70%
TSLA261218C003000002024-05-22 3:43PM EDT300.0037.2035.6038.60-3.42-8.42%1465,61757.62%
TSLA261218C003100002024-05-22 2:40PM EDT310.0035.2534.1037.05-3.75-9.62%338957.60%
TSLA261218C003200002024-05-22 11:25AM EDT320.0035.0032.6035.55-2.50-6.67%21,04857.54%
TSLA261218C003300002024-05-22 3:46PM EDT330.0032.8232.0034.15-3.12-8.68%1148,56057.86%
TSLA261218C003400002024-05-22 12:33PM EDT340.0031.9531.1032.80-2.67-7.71%168258.00%
TSLA261218C003500002024-05-22 1:48PM EDT350.0030.2028.3031.55-2.16-6.67%11442957.28%
TSLA261218C003600002024-05-22 11:59AM EDT360.0029.3827.4530.40+0.33+1.14%29057.42%
TSLA261218C003700002024-05-22 12:49PM EDT370.0028.0023.3529.25-2.50-8.20%46056.02%
TSLA261218C003800002024-05-22 3:59PM EDT380.0026.8027.0027.30-2.73-9.24%901,77157.76%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA261218P000750002024-05-22 2:08PM EDT75.007.256.557.45+0.20+2.84%12351252.13%
TSLA261218P000800002024-05-22 12:06PM EDT80.008.337.309.00+0.23+2.84%156551.59%
TSLA261218P000850002024-05-22 12:43PM EDT85.009.508.459.80+0.15+1.60%1613050.51%
TSLA261218P000900002024-05-22 12:42PM EDT90.0010.709.7511.35+0.30+2.88%2116650.23%
TSLA261218P000950002024-05-22 11:18AM EDT95.0011.9810.9512.80+0.10+0.84%1016251.24%
TSLA261218P001000002024-05-22 3:39PM EDT100.0013.4012.3514.15+0.40+3.08%82,10750.43%
TSLA261218P001050002024-05-22 2:40PM EDT105.0015.0013.7516.05+0.56+3.88%11,59150.39%
TSLA261218P001100002024-05-22 2:12PM EDT110.0016.6615.3517.25+0.71+4.45%31,57649.17%
TSLA261218P001150002024-05-21 2:27PM EDT115.0017.6516.9019.450.00-715149.31%
TSLA261218P001200002024-05-22 3:24PM EDT120.0019.7018.2020.25-0.90-4.37%132,31247.45%
TSLA261218P001250002024-05-22 11:19AM EDT125.0021.6519.9522.45+0.70+3.34%589347.39%
TSLA261218P001300002024-05-21 2:39PM EDT130.0022.8021.9025.000.00-733147.63%
TSLA261218P001350002024-05-22 3:24PM EDT135.0025.6623.8025.95+1.01+4.10%81,20045.88%
TSLA261218P001400002024-05-22 2:12PM EDT140.0027.6525.9528.90+0.78+2.90%21,22146.38%
TSLA261218P001450002024-05-21 3:56PM EDT145.0028.8828.0530.850.00-253145.66%
TSLA261218P001500002024-05-22 3:32PM EDT150.0032.0030.3533.05+0.90+2.89%411,88945.15%
TSLA261218P001550002024-05-22 2:12PM EDT155.0034.4232.6035.50+1.08+3.24%5961844.84%
TSLA261218P001600002024-05-22 3:48PM EDT160.0036.8635.0537.95+0.60+1.65%1071,40044.44%
TSLA261218P001650002024-05-22 12:59PM EDT165.0039.4837.5040.45+1.46+3.84%351,52644.04%
TSLA261218P001700002024-05-22 2:47PM EDT170.0042.0040.1543.00+1.30+3.19%4249743.61%
TSLA261218P001750002024-05-22 3:22PM EDT175.0045.0042.2046.40+1.80+4.17%631,34043.93%
TSLA261218P001800002024-05-22 12:52PM EDT180.0047.5045.5048.45+1.65+3.60%512,34942.91%
TSLA261218P001850002024-05-22 10:47AM EDT185.0049.9347.7050.80+1.48+3.05%82,32542.14%
TSLA261218P001900002024-05-22 2:32PM EDT190.0053.6951.1554.20+2.39+4.66%320042.25%
TSLA261218P001950002024-05-21 2:47PM EDT195.0054.0054.0057.250.00-1710541.99%
TSLA261218P002000002024-05-22 2:49PM EDT200.0058.9057.1560.25+1.70+2.97%351,91441.63%
TSLA261218P002050002024-05-21 2:37PM EDT205.0060.1060.1063.450.00-711541.39%
TSLA261218P002100002024-05-22 1:39PM EDT210.0065.3863.3566.65+2.28+3.61%119741.10%
TSLA261218P002150002024-05-21 3:54PM EDT215.0066.1866.4569.900.00-55140.80%
TSLA261218P002200002024-05-22 9:30AM EDT220.0070.5569.8573.10+0.65+0.93%1026840.41%
TSLA261218P002250002024-05-21 3:59PM EDT225.0072.9073.1077.400.00-120540.92%
TSLA261218P002300002024-05-21 2:21PM EDT230.0076.4076.6079.950.00-3019739.87%
TSLA261218P002350002024-05-17 10:40AM EDT235.0083.2279.4583.600.00-13239.72%
TSLA261218P002400002024-05-21 3:00PM EDT240.0083.1583.5587.000.00-12935339.31%
TSLA261218P002450002024-05-13 2:26PM EDT245.0092.7786.5590.750.00-119839.16%
TSLA261218P002500002024-05-21 1:35PM EDT250.0091.2090.7594.300.00-1632538.79%
TSLA261218P002600002024-05-20 10:47AM EDT260.00102.3098.20101.800.00-122938.27%
TSLA261218P002700002024-05-14 2:51PM EDT270.00109.35105.80110.400.00-17738.60%
TSLA261218P002800002024-05-14 3:27PM EDT280.00116.95112.60117.900.00-267537.76%
TSLA261218P002900002024-05-21 2:38PM EDT290.00120.70121.05125.950.00-16037.27%
TSLA261218P003000002024-05-22 10:20AM EDT300.00131.15128.65134.10+2.90+2.26%1927436.72%
TSLA261218P003100002024-05-21 10:24AM EDT310.00141.69137.45143.350.00-11237.17%
TSLA261218P003200002024-05-07 3:07PM EDT320.00149.00145.40151.850.00-43836.72%
TSLA261218P003300002024-05-08 11:14AM EDT330.00161.01154.25160.450.00-45436.24%
TSLA261218P003400002024-04-29 10:19AM EDT340.00161.50162.15170.100.00--236.86%
TSLA261218P003500002024-04-30 10:53AM EDT350.00171.40170.95178.800.00--036.27%
TSLA261218P003600002024-05-09 11:46AM EDT360.00189.48180.00187.950.00-2236.11%
TSLA261218P003700002024-05-14 11:52AM EDT370.00194.00189.05197.000.00-2135.72%
TSLA261218P003800002024-05-20 2:52PM EDT380.00204.75198.30207.000.00-13636.56%