Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
239,37+0,65 (+0,27%)
Al cierre: 04:00PM EST
239,60 +0,23 (+0,10%)
Después del cierre: 05:02PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231208C000300002023-12-06 3:37PM EST30.00210.10208.70210.00-6.10-2.82%7601,133.59%
TSLA231208C000400002023-12-06 12:51PM EST40.00205.25198.70200.00+0.45+0.22%11973.44%
TSLA231208C000500002023-11-13 2:48PM EST50.00174.36188.70190.000.00-11852.34%
TSLA231208C000800002023-12-04 1:41PM EST80.00157.00158.75160.000.00-17362.50%
TSLA231208C000900002023-12-05 10:58AM EST90.00155.15148.75150.000.00-12325.00%
TSLA231208C001000002023-12-05 10:22AM EST100.00143.00138.75140.000.00-810287.50%
TSLA231208C001050002023-11-30 2:43PM EST105.00135.77133.75135.000.00-615275.00%
TSLA231208C001100002023-12-06 1:09PM EST110.00133.43128.75130.00+2.51+1.92%146262.50%
TSLA231208C001150002023-11-30 2:45PM EST115.00125.88123.75125.050.00-823285.94%
TSLA231208C001200002023-12-05 10:27AM EST120.00121.77118.75120.050.00-1411270.31%
TSLA231208C001250002023-12-05 10:27AM EST125.00116.97113.75115.100.00-119271.88%
TSLA231208C001300002023-12-06 3:06PM EST130.00112.27108.85110.10+0.10+0.09%1849275.78%
TSLA231208C001350002023-12-06 3:06PM EST135.00107.30103.80105.10-0.25-0.23%831251.56%
TSLA231208C001400002023-12-06 1:31PM EST140.00102.3598.80100.10-3.45-3.26%9170237.50%
TSLA231208C001450002023-12-05 9:50AM EST145.0093.3993.7594.950.00-124294.53%
TSLA231208C001500002023-12-06 12:15PM EST150.0093.1388.8090.10+5.79+6.63%223209.38%
TSLA231208C001550002023-12-04 10:53AM EST155.0090.5083.8085.05+10.68+13.38%152187.50%
TSLA231208C001600002023-12-06 2:10PM EST160.0082.4778.8080.05-1.09-1.30%290175.00%
TSLA231208C001650002023-12-06 1:24PM EST165.0077.7073.8075.05+1.60+2.10%27211162.50%
TSLA231208C001700002023-12-06 3:59PM EST170.0069.4468.8070.15+0.42+0.61%339163.28%
TSLA231208C001750002023-12-06 12:48PM EST175.0070.7663.9064.95+1.03+1.48%453139.06%
TSLA231208C001800002023-12-06 3:02PM EST180.0062.5558.8060.15+2.91+4.88%41750138.67%
TSLA231208C001825002023-11-29 12:05PM EST182.5062.0856.3057.70-3.54-5.39%22136.72%
TSLA231208C001850002023-12-06 12:14PM EST185.0057.6054.1555.20+1.97+3.54%3111148.83%
TSLA231208C001875002023-12-05 11:32AM EST187.5057.2751.3052.700.00-212124.61%
TSLA231208C001900002023-12-06 3:06PM EST190.0052.3348.8050.20+3.34+6.82%85190118.75%
TSLA231208C001925002023-12-01 12:41PM EST192.5047.4846.3047.500.00-1293.75%
TSLA231208C001950002023-12-06 3:55PM EST195.0044.6243.9045.00+0.87+1.99%22426599.80%
TSLA231208C001975002023-12-06 3:56PM EST197.5042.0741.3542.70-3.89-8.46%37103.91%
TSLA231208C002000002023-12-06 3:39PM EST200.0040.5038.8540.10+1.30+3.32%7163492.38%
TSLA231208C002025002023-12-06 1:06PM EST202.5040.5736.3537.70+3.07+8.19%1411592.19%
TSLA231208C002050002023-12-06 3:23PM EST205.0036.1734.2034.90+2.17+6.38%2041888.48%
TSLA231208C002075002023-12-06 9:57AM EST207.5038.3031.3532.65+7.03+22.48%43878.32%
TSLA231208C002100002023-12-06 3:49PM EST210.0029.4228.8530.10+0.72+2.51%2181,05570.31%
TSLA231208C002125002023-12-06 11:52AM EST212.5032.2726.3527.65+5.85+22.14%235366.99%
TSLA231208C002150002023-12-06 3:53PM EST215.0024.6523.9524.95+0.74+3.09%1451,37856.84%
TSLA231208C002175002023-12-06 1:28PM EST217.5023.2221.5522.45+1.12+5.07%5315755.86%
TSLA231208C002200002023-12-06 3:58PM EST220.0019.4519.1520.15+0.85+4.57%3922,44758.11%
TSLA231208C002225002023-12-06 3:59PM EST222.5017.0016.9017.70-0.90-5.03%6269657.23%
TSLA231208C002250002023-12-06 3:59PM EST225.0014.6514.5014.95+0.25+1.74%5222,39454.59%
TSLA231208C002275002023-12-06 3:55PM EST227.5012.4512.0012.95+0.48+4.01%15469957.86%
TSLA231208C002300002023-12-06 3:59PM EST230.0010.209.8010.60+0.38+3.87%1,3935,51952.12%
TSLA231208C002325002023-12-06 3:58PM EST232.507.907.808.15-0.30-3.66%9054,82644.04%
TSLA231208C002350002023-12-06 3:59PM EST235.006.156.106.40-0.05-0.81%5,0096,71244.58%
TSLA231208C002375002023-12-06 3:59PM EST237.504.524.504.80-0.33-6.80%4,6155,92443.97%
TSLA231208C002400002023-12-06 3:59PM EST240.003.303.203.30-0.35-9.59%40,32922,31741.60%
TSLA231208C002425002023-12-06 3:59PM EST242.502.222.202.30-0.43-16.23%71,60110,34541.92%
TSLA231208C002450002023-12-06 3:59PM EST245.001.491.491.50-0.31-17.22%172,12246,04841.60%
TSLA231208C002475002023-12-06 3:59PM EST247.500.980.961.00-0.27-21.60%110,12821,54842.48%
TSLA231208C002500002023-12-06 3:59PM EST250.000.620.630.66-0.23-27.06%157,76530,18343.51%
TSLA231208C002525002023-12-06 3:59PM EST252.500.410.400.43-0.18-30.51%37,6919,31044.53%
TSLA231208C002550002023-12-06 3:59PM EST255.000.270.270.29-0.13-32.50%45,77816,88446.00%
TSLA231208C002575002023-12-06 3:59PM EST257.500.180.170.18-0.09-33.33%17,2629,29046.68%
TSLA231208C002600002023-12-06 3:59PM EST260.000.130.120.13-0.07-35.00%29,73426,77248.63%
TSLA231208C002625002023-12-06 3:59PM EST262.500.100.080.10-0.06-37.50%7,6368,01650.20%
TSLA231208C002650002023-12-06 3:59PM EST265.000.060.060.07-0.04-40.00%7,57712,68751.95%
TSLA231208C002675002023-12-06 3:56PM EST267.500.050.040.06-0.03-37.50%3,9335,23554.10%
TSLA231208C002700002023-12-06 3:59PM EST270.000.050.040.05-0.02-28.57%5,99310,98457.03%
TSLA231208C002725002023-12-06 3:48PM EST272.500.040.030.04-0.02-33.33%3,9993,73858.98%
TSLA231208C002750002023-12-06 3:49PM EST275.000.040.030.04-0.01-20.00%2,2158,90662.50%
TSLA231208C002775002023-12-06 3:59PM EST277.500.030.010.04-0.01-25.00%1,1342,59463.67%
TSLA231208C002800002023-12-06 3:58PM EST280.000.020.020.03-0.02-50.00%1,9618,29667.19%
TSLA231208C002825002023-12-06 3:57PM EST282.500.010.010.02-0.01-50.00%3231,59867.19%
TSLA231208C002850002023-12-06 3:58PM EST285.000.020.010.02-0.01-33.33%1,3665,18770.31%
TSLA231208C002875002023-12-06 3:45PM EST287.500.010.010.02-0.01-50.00%3903,42173.44%
TSLA231208C002900002023-12-06 3:22PM EST290.000.010.010.02-0.01-50.00%1,0844,38176.56%
TSLA231208C002925002023-12-06 12:46PM EST292.500.010.010.02-0.01-50.00%7242,12279.69%
TSLA231208C002950002023-12-06 3:10PM EST295.000.020.010.02+0.01+100.00%4382,29482.03%
TSLA231208C002975002023-12-06 3:55PM EST297.500.010.000.020.00-851,05282.03%
TSLA231208C003000002023-12-06 2:01PM EST300.000.010.000.010.00-1,0486,72581.25%
TSLA231208C003050002023-12-06 3:30PM EST305.000.010.000.010.00-503,27684.38%
TSLA231208C003100002023-12-06 2:48PM EST310.000.010.000.010.00-91,88490.63%
TSLA231208C003150002023-12-05 12:05PM EST315.000.010.000.010.00-5923,68796.88%
TSLA231208C003200002023-12-05 11:29AM EST320.000.010.000.010.00-2892,988100.00%
TSLA231208C003250002023-12-06 10:24AM EST325.000.010.000.010.00-21,133106.25%
TSLA231208C003300002023-12-05 12:20PM EST330.000.010.000.010.00-221,717109.38%
TSLA231208C003350002023-12-05 2:01PM EST335.000.010.000.010.00-21,415115.63%
TSLA231208C003400002023-12-06 1:42PM EST340.000.010.000.010.00-31,228118.75%
TSLA231208C003450002023-12-05 10:09AM EST345.000.010.000.010.00-1950125.00%
TSLA231208C003500002023-12-06 1:04PM EST350.000.010.000.010.00-11404128.13%
TSLA231208C003550002023-12-01 10:15AM EST355.000.010.000.010.00-2444131.25%
TSLA231208C003600002023-11-30 3:14PM EST360.000.010.000.010.00-3071,585137.50%
TSLA231208C003650002023-11-30 3:20PM EST365.000.010.000.010.00-201463140.63%
TSLA231208C003700002023-12-06 12:41PM EST370.000.010.000.010.00-1182143.75%
TSLA231208C003750002023-11-30 9:56AM EST375.000.010.000.010.00-10372150.00%
TSLA231208C003800002023-11-30 9:37AM EST380.000.010.000.010.00-1972153.13%
TSLA231208C003850002023-11-29 10:28AM EST385.000.010.000.010.00-62107156.25%
TSLA231208C003900002023-11-21 1:36PM EST390.000.020.000.010.00-1116162.50%
TSLA231208C003950002023-11-14 11:44AM EST395.000.040.000.010.00-14165.63%
TSLA231208C004000002023-12-04 9:30AM EST400.000.010.000.010.00-193168.75%
TSLA231208C004050002023-12-01 9:30AM EST405.000.010.000.010.00-519175.00%
TSLA231208C004100002023-11-07 9:48AM EST410.000.030.000.010.00--1175.00%
TSLA231208C004150002023-12-05 1:51PM EST415.000.010.000.010.00-4112181.25%
TSLA231208C004200002023-11-21 11:52AM EST420.000.010.000.010.00-113181.25%
TSLA231208C004250002023-11-21 2:27PM EST425.000.010.000.010.00-57187.50%
TSLA231208C004300002023-11-20 9:43AM EST430.000.010.000.010.00-11190.63%
TSLA231208C004350002023-12-06 2:13PM EST435.000.010.000.01-0.01-50.00%24193.75%
TSLA231208C004400002023-12-06 9:30AM EST440.000.010.000.010.00-114196.88%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231208P000200002023-12-06 1:46PM EST20.000.010.000.010.00-152825.00%
TSLA231208P000300002023-11-20 9:38AM EST30.000.010.000.010.00-327675.00%
TSLA231208P000500002023-11-21 9:30AM EST50.000.010.000.010.00-10767512.50%
TSLA231208P000600002023-11-22 9:47AM EST60.000.010.000.010.00--4450.00%
TSLA231208P000700002023-11-22 9:43AM EST70.000.010.000.010.00-11,001400.00%
TSLA231208P000800002023-11-27 3:26PM EST80.000.010.000.010.00-2427362.50%
TSLA231208P000900002023-11-21 10:30AM EST90.000.010.000.010.00-2260325.00%
TSLA231208P001000002023-12-04 10:19AM EST100.000.010.000.010.00-2022,512287.50%
TSLA231208P001050002023-12-04 9:37AM EST105.000.010.000.010.00-5522,197275.00%
TSLA231208P001100002023-12-04 12:34PM EST110.000.010.000.010.00-352,386262.50%
TSLA231208P001150002023-12-04 9:43AM EST115.000.010.000.010.00-517626243.75%
TSLA231208P001200002023-12-05 11:46AM EST120.000.010.000.010.00-3528231.25%
TSLA231208P001250002023-12-04 9:30AM EST125.000.020.000.010.00-24,464218.75%
TSLA231208P001300002023-12-04 11:12AM EST130.000.010.000.010.00-43,903206.25%
TSLA231208P001350002023-12-06 9:30AM EST135.000.010.000.010.00-12,142193.75%
TSLA231208P001400002023-12-06 3:04PM EST140.000.010.000.010.00-1043,675181.25%
TSLA231208P001450002023-12-04 3:43PM EST145.000.010.000.010.00-734,283171.88%
TSLA231208P001500002023-12-06 9:51AM EST150.000.010.000.010.00-44,429162.50%
TSLA231208P001550002023-12-05 3:11PM EST155.000.010.000.010.00-21,605150.00%
TSLA231208P001600002023-12-06 3:24PM EST160.000.010.000.010.00-203,888137.50%
TSLA231208P001650002023-12-06 3:51PM EST165.000.010.000.010.00-341,316131.25%
TSLA231208P001700002023-12-06 1:33PM EST170.000.010.000.010.00-114,291118.75%
TSLA231208P001750002023-12-06 11:15AM EST175.000.010.000.010.00-264,592109.38%
TSLA231208P001800002023-12-06 3:59PM EST180.000.010.000.010.00-1004,115100.00%
TSLA231208P001825002023-12-06 3:49PM EST182.500.010.000.02-0.01-50.00%675503103.13%
TSLA231208P001850002023-12-06 3:57PM EST185.000.020.000.02+0.01+100.00%1,2906,11598.44%
TSLA231208P001875002023-12-06 2:14PM EST187.500.010.000.020.00-6082693.75%
TSLA231208P001900002023-12-06 1:53PM EST190.000.010.000.020.00-1285,18589.06%
TSLA231208P001925002023-12-06 3:59PM EST192.500.020.010.03-0.01-33.33%1792,20889.84%
TSLA231208P001950002023-12-06 3:39PM EST195.000.010.010.020.00-4193,21982.81%
TSLA231208P001975002023-12-06 2:24PM EST197.500.010.010.02-0.01-50.00%1481,97678.13%
TSLA231208P002000002023-12-06 3:59PM EST200.000.020.010.020.00-1,66913,65273.44%
TSLA231208P002025002023-12-06 2:56PM EST202.500.020.020.03-0.01-33.33%2382,61772.66%
TSLA231208P002050002023-12-06 3:52PM EST205.000.030.020.040.00-1,2438,38369.14%
TSLA231208P002075002023-12-06 3:44PM EST207.500.030.020.04-0.01-25.00%3232,70564.06%
TSLA231208P002100002023-12-06 3:59PM EST210.000.040.030.04-0.01-20.00%1,92410,36360.55%
TSLA231208P002125002023-12-06 3:58PM EST212.500.040.030.05-0.03-42.86%1,3644,44256.64%
TSLA231208P002150002023-12-06 3:59PM EST215.000.060.040.06-0.04-40.00%5,2368,57953.13%
TSLA231208P002175002023-12-06 3:59PM EST217.500.060.060.08-0.06-50.00%1,8645,20150.59%
TSLA231208P002200002023-12-06 3:59PM EST220.000.090.090.10-0.09-50.00%9,36715,74448.05%
TSLA231208P002225002023-12-06 3:59PM EST222.500.140.150.16-0.16-53.33%5,3929,00346.29%
TSLA231208P002250002023-12-06 3:59PM EST225.000.240.240.26-0.20-45.45%11,12813,71244.73%
TSLA231208P002275002023-12-06 3:59PM EST227.500.410.390.40-0.28-40.58%18,2508,47242.73%
TSLA231208P002300002023-12-06 3:59PM EST230.000.670.650.67-0.42-38.53%37,67417,64241.85%
TSLA231208P002325002023-12-06 3:59PM EST232.501.081.041.10-0.52-32.50%19,68910,85641.24%
TSLA231208P002350002023-12-06 3:59PM EST235.001.681.661.72-0.70-29.41%54,72615,58840.53%
TSLA231208P002375002023-12-06 3:59PM EST237.502.552.502.58-0.75-22.73%47,64010,31939.82%
TSLA231208P002400002023-12-06 3:59PM EST240.003.753.703.80-0.95-20.21%139,87514,79640.09%
TSLA231208P002425002023-12-06 3:59PM EST242.505.235.155.35-0.87-14.26%88,5463,87840.97%
TSLA231208P002450002023-12-06 3:59PM EST245.006.956.757.00-0.88-11.24%66,8065,95239.80%
TSLA231208P002475002023-12-06 3:58PM EST247.508.978.759.25-0.88-8.93%8,9151,73244.43%
TSLA231208P002500002023-12-06 3:59PM EST250.0011.1210.7511.55-0.93-7.72%7,0933,01048.58%
TSLA231208P002525002023-12-06 3:58PM EST252.5013.5013.2013.85-0.85-5.92%57070551.47%
TSLA231208P002550002023-12-06 3:55PM EST255.0015.6715.3016.00-0.53-3.27%99252148.63%
TSLA231208P002575002023-12-06 3:50PM EST257.5017.5017.9518.80-1.00-5.41%8546762.84%
TSLA231208P002600002023-12-06 3:57PM EST260.0020.6520.2021.30+0.05+0.24%5222,78668.80%
TSLA231208P002625002023-12-06 3:51PM EST262.5022.2022.8523.70-1.30-5.53%541,03254.30%
TSLA231208P002650002023-12-06 3:32PM EST265.0025.1025.1026.150.00-461,17275.49%
TSLA231208P002675002023-12-05 2:21PM EST267.5024.9527.8028.65-3.65-12.76%1359.18%
TSLA231208P002700002023-12-06 3:45PM EST270.0030.7030.6530.90-0.40-1.29%28497767.58%
TSLA231208P002725002023-12-06 3:29PM EST272.5032.4132.4034.15-0.06-0.18%46171.88%
TSLA231208P002750002023-12-06 2:35PM EST275.0033.5034.2036.75-0.85-2.47%171114.50%
TSLA231208P002775002023-12-06 1:39PM EST277.5034.9035.7539.05-3.95-10.17%321114.21%
TSLA231208P002800002023-12-06 3:40PM EST280.0039.6138.9041.45-0.72-1.79%191116.21%
TSLA231208P002825002023-12-01 9:33AM EST282.5049.7040.5044.000.00-10122.75%
TSLA231208P002850002023-12-04 12:52PM EST285.0047.4343.1546.500.00-100127.69%
TSLA231208P002900002023-12-06 2:32PM EST290.0048.1548.0051.30-5.20-9.75%165129.83%
TSLA231208P002950002023-12-06 2:17PM EST295.0055.1053.1056.65-3.05-5.25%266151.61%
TSLA231208P003000002023-12-06 3:06PM EST300.0057.7958.3061.40+3.60+6.64%698151.56%
TSLA231208P003050002023-12-06 3:13PM EST305.0063.1763.1066.50+1.84+3.00%420164.06%
TSLA231208P003100002023-12-06 3:13PM EST310.0068.0868.1071.50-9.92-12.72%1600172.51%
TSLA231208P003150002023-11-27 9:37AM EST315.0079.7573.1076.500.00--0180.71%
TSLA231208P003200002023-12-06 2:34PM EST320.0078.1078.1081.50+0.70+0.90%400188.72%
TSLA231208P003300002023-12-06 9:55AM EST330.0085.0188.1091.50-6.89-7.50%1230204.10%
TSLA231208P003400002023-12-06 1:35PM EST340.0097.5498.15102.55-9.28-8.69%802257.28%
TSLA231208P003550002023-12-04 9:45AM EST355.00119.00113.20117.200.00-20268.56%
TSLA231208P003600002023-12-06 3:02PM EST360.00117.57118.30122.20-18.25-13.44%2990275.78%
TSLA231208P004150002023-11-16 11:47AM EST415.00179.30173.30177.200.00--0346.09%
TSLA231208P004300002023-12-06 1:06PM EST430.00186.90190.00191.45+0.10+0.05%10246.09%
TSLA231208P004350002023-12-06 1:06PM EST435.00191.90194.90196.45+3.10+1.64%40232.03%
TSLA231208P004400002023-12-05 9:42AM EST440.00196.56199.90201.45-6.07-3.00%20235.94%