Mercados españoles abiertos en 7 hrs 53 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,44+7,04 (+2,90%)
Al cierre: 04:00PM EDT
248,20 -1,24 (-0,50%)
Después del cierre: 07:07PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA221007C001000002022-10-04 3:41PM EDT100.00149.20149.10150.35+5.40+3.76%18445391.41%
TSLA221007C001100002022-10-03 3:41PM EDT110.00134.08139.00140.350.00-750344.53%
TSLA221007C001200002022-10-04 9:30AM EDT120.00130.15129.10130.35+4.40+3.50%115318.75%
TSLA221007C001300002022-10-04 11:39AM EDT130.00125.60119.10120.35+12.25+10.81%211286.72%
TSLA221007C001400002022-10-04 12:43PM EDT140.00108.20109.00110.30+2.65+2.51%32214246.48%
TSLA221007C001500002022-10-04 3:52PM EDT150.0099.0599.0599.90+4.65+4.93%110179178.13%
TSLA221007C001600002022-10-04 9:48AM EDT160.0089.9189.0590.40-16.84-15.78%647203.32%
TSLA221007C001700002022-10-04 3:32PM EDT170.0078.2579.1580.40+0.52+0.67%3822183.20%
TSLA221007C001750002022-10-04 1:59PM EDT175.0072.0574.1575.40+4.45+6.58%1037171.09%
TSLA221007C001800002022-10-04 10:03AM EDT180.0071.5568.9570.35+8.55+13.57%348148.05%
TSLA221007C001900002022-10-04 1:07PM EDT190.0053.8659.2060.45-1.79-3.22%1182139.45%
TSLA221007C002000002022-10-04 3:44PM EDT200.0048.0049.2050.05+5.13+11.97%577569103.52%
TSLA221007C002050002022-10-04 3:55PM EDT205.0044.0344.2045.45+6.11+16.11%15640105.86%
TSLA221007C002100002022-10-04 3:46PM EDT210.0038.1039.2540.10+4.88+14.69%20022486.91%
TSLA221007C002150002022-10-04 3:43PM EDT215.0033.2534.4035.20+4.93+17.41%129083.01%
TSLA221007C002200002022-10-04 3:52PM EDT220.0029.3029.5030.35+5.54+23.32%1,53633677.05%
TSLA221007C002250002022-10-04 3:48PM EDT225.0024.3525.0525.50+4.90+25.19%62647375.29%
TSLA221007C002300002022-10-04 3:59PM EDT230.0020.6020.1521.15+5.15+33.33%2,7402,35470.41%
TSLA221007C002350002022-10-04 3:59PM EDT235.0016.1016.1016.80+4.31+36.56%5,7172,97569.02%
TSLA221007C002400002022-10-04 3:59PM EDT240.0012.1512.0012.40+3.45+39.66%12,4974,21662.67%
TSLA221007C002450002022-10-04 3:59PM EDT245.008.708.458.75+2.57+41.92%33,69115,81059.34%
TSLA221007C002500002022-10-04 3:59PM EDT250.005.705.555.75+1.65+40.74%116,86021,91556.82%
TSLA221007C002550002022-10-04 3:59PM EDT255.003.403.353.45+0.80+30.77%112,88013,52154.66%
TSLA221007C002575002022-10-04 3:59PM EDT257.502.492.442.60+0.51+25.76%35,5864,81853.49%
TSLA221007C002600002022-10-04 3:59PM EDT260.001.861.831.90+0.34+22.37%126,25119,53153.05%
TSLA221007C002625002022-10-04 3:59PM EDT262.501.351.291.40+0.15+12.50%18,5295,39852.59%
TSLA221007C002650002022-10-04 3:59PM EDT265.000.950.920.970.00-54,13110,25952.10%
TSLA221007C002675002022-10-04 3:59PM EDT267.500.670.630.69-0.05-6.94%17,9514,29051.95%
TSLA221007C002700002022-10-04 3:59PM EDT270.000.480.480.49-0.10-17.24%59,55819,50552.69%
TSLA221007C002725002022-10-04 3:59PM EDT272.500.330.330.35-0.11-25.00%14,9765,26652.93%
TSLA221007C002750002022-10-04 3:59PM EDT275.000.250.250.26-0.10-28.57%20,85113,23254.00%
TSLA221007C002775002022-10-04 3:59PM EDT277.500.190.170.19-0.11-36.67%7,8254,86954.49%
TSLA221007C002800002022-10-04 3:59PM EDT280.000.150.140.15-0.10-40.00%41,08917,05656.25%
TSLA221007C002825002022-10-04 3:59PM EDT282.500.110.100.12-0.10-47.62%4,4203,39357.23%
TSLA221007C002850002022-10-04 3:59PM EDT285.000.090.080.09-0.09-50.00%9,8569,53158.40%
TSLA221007C002875002022-10-04 3:59PM EDT287.500.080.060.10-0.08-50.00%7,2626,84861.13%
TSLA221007C002900002022-10-04 3:59PM EDT290.000.070.050.07-0.06-46.15%13,25910,08262.11%
TSLA221007C002925002022-10-04 3:59PM EDT292.500.040.050.06-0.08-66.67%1,1143,24464.45%
TSLA221007C002950002022-10-04 3:59PM EDT295.000.050.040.05-0.05-50.00%4,65210,27665.63%
TSLA221007C002975002022-10-04 3:57PM EDT297.500.030.030.05-0.07-70.00%2,0265,08467.58%
TSLA221007C003000002022-10-04 3:59PM EDT300.000.030.030.04-0.05-62.50%14,30333,66669.53%
TSLA221007C003050002022-10-04 3:58PM EDT305.000.030.020.03-0.03-50.00%3,2766,80771.88%
TSLA221007C003100002022-10-04 3:58PM EDT310.000.020.020.03-0.03-60.00%8,82411,59577.34%
TSLA221007C003150002022-10-04 3:59PM EDT315.000.020.010.02-0.04-66.67%1,5287,58078.13%
TSLA221007C003200002022-10-04 3:59PM EDT320.000.010.010.02-0.03-75.00%1,87011,82382.81%
TSLA221007C003250002022-10-04 3:56PM EDT325.000.010.010.01-0.03-75.00%8137,85084.38%
TSLA221007C003300002022-10-04 3:59PM EDT330.000.010.000.01-0.02-66.67%1,77932,55284.38%
TSLA221007C003350002022-10-04 3:53PM EDT335.000.010.000.02-0.01-50.00%1,4726,10793.75%
TSLA221007C003400002022-10-04 3:45PM EDT340.000.010.000.02-0.01-50.00%3969,71596.88%
TSLA221007C003450002022-10-04 3:27PM EDT345.000.010.000.01-0.01-50.00%3327,35596.88%
TSLA221007C003500002022-10-04 2:28PM EDT350.000.010.000.01-0.01-50.00%90813,56298.44%
TSLA221007C003550002022-10-04 10:23AM EDT355.000.010.000.01-0.01-50.00%151,779103.13%
TSLA221007C003600002022-10-04 3:30PM EDT360.000.010.000.010.00-2922,665106.25%
TSLA221007C003650002022-10-04 3:14PM EDT365.000.010.000.01-0.01-50.00%653,102112.50%
TSLA221007C003700002022-10-04 10:05AM EDT370.000.010.000.01-0.01-50.00%21,564115.63%
TSLA221007C003750002022-10-04 1:16PM EDT375.000.010.000.010.00-111,175118.75%
TSLA221007C003800002022-10-04 2:16PM EDT380.000.010.000.01-0.01-50.00%151,034121.88%
TSLA221007C003850002022-10-04 1:16PM EDT385.000.010.000.010.00-6522125.00%
TSLA221007C003900002022-10-04 10:39AM EDT390.000.010.000.010.00-4683128.13%
TSLA221007C003950002022-10-03 2:06PM EDT395.000.010.000.010.00-95899131.25%
TSLA221007C004000002022-10-03 3:50PM EDT400.000.010.010.010.00-5082,220142.19%
TSLA221007C004100002022-10-04 12:12PM EDT410.000.010.000.010.00-5794140.63%
TSLA221007C004200002022-09-30 11:10AM EDT420.000.010.000.010.00-291846146.88%
TSLA221007C004250002022-09-30 9:33AM EDT425.000.010.000.010.00-100614150.00%
TSLA221007C004300002022-09-29 10:12AM EDT430.000.010.000.010.00-52314153.13%
TSLA221007C004400002022-10-03 9:33AM EDT440.000.010.000.010.00-25213159.38%
TSLA221007C004500002022-09-28 10:00AM EDT450.000.020.000.010.00-4177165.63%
TSLA221007C004600002022-09-29 9:39AM EDT460.000.010.000.010.00-3199168.75%
TSLA221007C004700002022-09-28 1:19PM EDT470.000.010.000.010.00-182175.00%
TSLA221007C004800002022-09-26 10:52AM EDT480.000.010.000.010.00-253181.25%
TSLA221007C004900002022-09-26 2:20PM EDT490.000.010.000.010.00-6276187.50%
TSLA221007C005000002022-09-29 9:30AM EDT500.000.010.000.010.00-5148193.75%
TSLA221007C005100002022-09-15 3:23PM EDT510.000.050.000.010.00--100196.88%
TSLA221007C005200002022-09-20 12:53PM EDT520.000.030.000.010.00-19200.00%
TSLA221007C005300002022-09-23 3:03PM EDT530.000.020.000.010.00-11206.25%
TSLA221007C005400002022-09-21 3:11PM EDT540.000.020.000.010.00-224212.50%
TSLA221007C005500002022-09-21 3:55PM EDT550.000.010.000.010.00--13218.75%
TSLA221007C005600002022-09-12 10:24AM EDT560.000.020.000.010.00--10218.75%
TSLA221007C005700002022-09-20 9:30AM EDT570.000.020.000.010.00--5225.00%
TSLA221007C005800002022-09-23 9:35AM EDT580.000.010.000.010.00-143231.25%
TSLA221007C005900002022-09-15 12:45PM EDT590.000.020.000.010.00--2231.25%
TSLA221007C006000002022-10-03 9:41AM EDT600.000.010.000.000.00-206050.00%
TSLA221007C006100002022-10-04 12:27PM EDT610.000.010.000.010.00-88243.75%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA221007P001000002022-10-04 12:38PM EDT100.000.010.000.010.00-3569,832262.50%
TSLA221007P001100002022-10-03 1:44PM EDT110.000.010.000.010.00-2181,059237.50%
TSLA221007P001200002022-10-04 1:14PM EDT120.000.010.000.010.00-12,536212.50%
TSLA221007P001300002022-10-04 3:50PM EDT130.000.010.000.010.00-1141,547187.50%
TSLA221007P001400002022-10-04 3:53PM EDT140.000.010.000.010.00-3315,127168.75%
TSLA221007P001500002022-10-04 3:55PM EDT150.000.020.010.02-0.01-33.33%2,1875,164164.06%
TSLA221007P001600002022-10-04 3:58PM EDT160.000.020.020.03-0.03-60.00%1,4536,817151.56%
TSLA221007P001700002022-10-04 3:51PM EDT170.000.040.020.05-0.02-33.33%1,3705,909137.50%
TSLA221007P001750002022-10-04 3:59PM EDT175.000.040.030.05-0.03-42.86%1,2602,140129.69%
TSLA221007P001800002022-10-04 3:58PM EDT180.000.040.040.06-0.05-55.56%2,1874,785123.44%
TSLA221007P001900002022-10-04 3:59PM EDT190.000.090.080.09-0.06-40.00%2,0899,734111.72%
TSLA221007P002000002022-10-04 3:59PM EDT200.000.120.120.13-0.16-57.14%12,66415,31797.66%
TSLA221007P002050002022-10-04 3:59PM EDT205.000.160.130.16-0.24-60.00%6,9864,94490.04%
TSLA221007P002100002022-10-04 3:59PM EDT210.000.200.180.21-0.37-64.91%11,53611,12184.28%
TSLA221007P002150002022-10-04 3:59PM EDT215.000.290.260.29-0.57-66.28%7,8748,46379.00%
TSLA221007P002200002022-10-04 3:59PM EDT220.000.400.370.40-0.90-69.23%24,20515,94973.39%
TSLA221007P002250002022-10-04 3:59PM EDT225.000.630.600.64-1.34-68.02%30,58713,81869.82%
TSLA221007P002300002022-10-04 3:59PM EDT230.001.000.991.03-1.96-66.22%53,11917,14566.65%
TSLA221007P002350002022-10-04 3:59PM EDT235.001.601.591.62-2.75-63.22%45,67513,25163.21%
TSLA221007P002400002022-10-04 3:59PM EDT240.002.572.502.59-3.68-58.88%172,85520,57660.16%
TSLA221007P002450002022-10-04 3:59PM EDT245.003.943.904.00-4.66-54.19%109,21013,36657.23%
TSLA221007P002500002022-10-04 3:59PM EDT250.006.005.806.15-5.50-47.83%132,48814,20254.57%
TSLA221007P002550002022-10-04 3:59PM EDT255.008.808.458.90-6.40-42.11%27,6305,61051.75%
TSLA221007P002575002022-10-04 3:59PM EDT257.5010.5210.1510.55-6.38-37.75%5,8091,47650.90%
TSLA221007P002600002022-10-04 3:59PM EDT260.0012.1512.0012.35-6.97-36.45%19,2688,23452.10%
TSLA221007P002625002022-10-04 3:59PM EDT262.5014.3513.6014.35-6.65-31.67%2,15589751.78%
TSLA221007P002650002022-10-04 3:59PM EDT265.0016.5715.9016.80-6.63-28.58%7,3944,98356.93%
TSLA221007P002675002022-10-04 3:55PM EDT267.5019.2018.0519.05-6.47-25.20%9512,17658.35%
TSLA221007P002700002022-10-04 3:57PM EDT270.0021.3020.2021.45-6.80-24.20%1,6917,02361.69%
TSLA221007P002725002022-10-04 3:39PM EDT272.5024.7022.5023.70-4.50-15.41%4831,88561.23%
TSLA221007P002750002022-10-04 3:52PM EDT275.0026.3524.9026.10-6.35-19.42%1,5616,36263.28%
TSLA221007P002775002022-10-04 3:56PM EDT277.5028.5027.4028.70-5.73-16.74%5081,71070.36%
TSLA221007P002800002022-10-04 3:56PM EDT280.0031.0029.8031.05-6.45-17.22%1,3705,96970.51%
TSLA221007P002825002022-10-04 3:58PM EDT282.5033.0032.5033.65-7.15-17.81%1951,63877.69%
TSLA221007P002850002022-10-04 3:37PM EDT285.0036.9034.7536.00-4.50-10.87%9133,84177.05%
TSLA221007P002875002022-10-04 3:51PM EDT287.5038.1937.3038.60-5.31-12.21%1121,27384.38%
TSLA221007P002900002022-10-04 3:56PM EDT290.0040.8839.8041.20-6.52-13.76%5992,73291.60%
TSLA221007P002925002022-10-04 1:34PM EDT292.5047.0942.2543.70+0.32+0.68%1781,55095.61%
TSLA221007P002950002022-10-04 3:43PM EDT295.0046.9444.8046.10-5.76-10.93%3481,44096.14%
TSLA221007P002975002022-10-04 3:50PM EDT297.5048.0547.3048.70-6.89-12.54%243833103.37%
TSLA221007P003000002022-10-04 3:53PM EDT300.0050.9249.8051.20-6.78-11.75%7153,278107.18%
TSLA221007P003050002022-10-04 3:52PM EDT305.0055.9755.0056.10-3.77-6.31%189871110.89%
TSLA221007P003100002022-10-04 3:48PM EDT310.0061.8159.8061.05-1.91-3.00%85562115.82%
TSLA221007P003150002022-10-04 3:20PM EDT315.0066.5365.2066.05-5.29-7.37%7110091.41%
TSLA221007P003200002022-10-04 1:34PM EDT320.0074.7069.8071.05-2.83-3.65%41211129.20%
TSLA221007P003250002022-10-03 3:06PM EDT325.0078.2574.8076.200.00-5751142.29%
TSLA221007P003300002022-10-04 3:25PM EDT330.0081.8579.7081.15-4.35-5.05%55287146.58%
TSLA221007P003350002022-10-04 9:45AM EDT335.0083.9484.8086.20-4.96-5.58%257155.08%
TSLA221007P003400002022-10-04 3:41PM EDT340.0091.5589.8091.20-5.05-5.23%147170161.23%
TSLA221007P003450002022-10-03 2:39PM EDT345.00101.3594.8096.200.00-111167.29%
TSLA221007P003500002022-10-04 10:50AM EDT350.0094.9599.80101.20-12.20-11.39%1638173.14%
TSLA221007P003550002022-10-03 9:58AM EDT355.00108.73104.80106.200.00-23178.91%
TSLA221007P003600002022-10-04 1:45PM EDT360.00114.30109.80111.20-3.10-2.64%300184.57%
TSLA221007P003650002022-09-30 9:59AM EDT365.0095.34114.80116.200.00-21190.14%
TSLA221007P003700002022-09-30 9:38AM EDT370.00107.23119.80121.200.00-19195.61%
TSLA221007P003750002022-10-04 12:02PM EDT375.00118.95124.80126.20+26.60+28.80%10200.88%
TSLA221007P003800002022-10-04 12:02PM EDT380.00123.95129.75131.20+11.92+10.64%10206.15%
TSLA221007P003850002022-09-28 10:49AM EDT385.00102.65134.80136.200.00-40211.33%
TSLA221007P003900002022-09-28 3:43PM EDT390.00101.11139.75141.100.00-20210.65%
TSLA221007P003950002022-10-04 12:02PM EDT395.00138.55144.80146.20+16.05+13.10%22221.29%
TSLA221007P004000002022-09-29 1:43PM EDT400.00132.10149.80151.200.00-22226.17%
TSLA221007P004100002022-09-29 10:41AM EDT410.00138.30159.70161.200.00--0235.64%
TSLA221007P004200002022-09-28 2:41PM EDT420.00135.75169.80171.200.00-21244.82%
TSLA221007P004250002022-10-04 12:05PM EDT425.00168.35174.70176.15+26.40+18.60%390246.29%
TSLA221007P004300002022-10-04 12:05PM EDT430.00175.06179.70181.20-12.31-6.57%30253.71%
TSLA221007P004400002022-09-20 9:47AM EDT440.00132.60189.80191.200.00--0262.31%
TSLA221007P004500002022-09-29 9:55AM EDT450.00173.10199.70201.200.00-20270.70%
TSLA221007P004900002022-09-08 1:33PM EDT490.00203.82239.80241.200.00-10301.95%
TSLA221007P005000002022-09-29 9:51AM EDT500.00223.50249.70251.200.00-20309.28%
TSLA221007P005100002022-09-20 9:47AM EDT510.00202.50259.70261.200.00--0316.41%
TSLA221007P005300002022-09-29 11:14AM EDT530.00257.00279.70281.150.00-150326.37%
TSLA221007P005900002022-10-03 1:59PM EDT590.00348.55339.80341.150.00-33363.67%