Mercados españoles abiertos en 5 hrs 13 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,46+2,62 (+1,50%)
Al cierre: 04:00PM EDT
177,55 +0,09 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240524C001150002024-05-16 3:35PM EDT2024-05-2460.2061.3063.950.00-597172.85%
TSLA240531C001150002024-05-14 2:26PM EDT2024-05-3162.1561.4063.350.00-1029149.37%
TSLA240607C001150002024-05-13 10:18AM EDT2024-06-0759.2062.4063.650.00-28108.50%
TSLA240614C001150002024-05-14 11:34AM EDT2024-06-1464.0262.5063.70+64.02--194.92%
TSLA240621C001150002024-05-16 1:16PM EDT2024-06-2160.4262.5064.000.00-458487.89%
TSLA240719C001150002024-05-17 10:47AM EDT2024-07-1964.5062.7065.50+3.50+5.74%14776.12%
TSLA240816C001150002024-05-13 12:31PM EDT2024-08-1659.9263.7565.850.00-11169.13%
TSLA240920C001150002024-05-17 10:53AM EDT2024-09-2066.6065.9067.75+2.47+3.85%31,16070.65%
TSLA241018C001150002024-05-14 12:23PM EDT2024-10-1867.6266.9568.000.00-11366.88%
TSLA241115C001150002024-05-17 11:27AM EDT2024-11-1569.1768.2570.70+2.56+3.84%131169.47%
TSLA241220C001150002024-05-15 3:58PM EDT2024-12-2067.3369.6570.900.00-125766.32%
TSLA250117C001150002024-05-13 9:57AM EDT2025-01-1769.0070.8572.850.00-1002,26967.29%
TSLA250321C001150002024-05-14 1:33PM EDT2025-03-2173.2573.0574.750.00-1326965.41%
TSLA250620C001150002024-05-15 2:43PM EDT2025-06-2075.3976.2078.650.00-254165.29%
TSLA250919C001150002024-05-08 9:30AM EDT2025-09-1977.1078.4583.100.00-119165.39%
TSLA251219C001150002024-04-23 9:35AM EDT2025-12-1957.0582.7085.600.00-116365.94%
TSLA260116C001150002024-05-17 11:48AM EDT2026-01-1685.3583.7586.40+5.35+6.69%2817865.97%
TSLA260618C001150002024-05-15 1:07PM EDT2026-06-1888.0188.8092.000.00-127167.01%
TSLA261218C001150002024-05-16 1:40PM EDT2026-12-1892.0392.4097.850.00-110566.59%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240524P001150002024-05-17 3:57PM EDT2024-05-240.010.000.010.00-1,4851,035118.75%
TSLA240531P001150002024-05-17 12:43PM EDT2024-05-310.030.020.060.00-10397593.36%
TSLA240607P001150002024-05-17 2:58PM EDT2024-06-070.050.000.37-0.02-28.57%5035790.23%
TSLA240614P001150002024-05-16 1:03PM EDT2024-06-140.110.090.120.00-132871.29%
TSLA240621P001150002024-05-17 3:43PM EDT2024-06-210.150.100.17-0.02-11.76%1462,66665.43%
TSLA240628P001150002024-05-15 1:44PM EDT2024-06-280.210.160.26+0.21-13163.38%
TSLA240719P001150002024-05-17 3:14PM EDT2024-07-190.460.250.78-0.06-11.54%2371,37859.52%
TSLA240816P001150002024-05-17 12:24PM EDT2024-08-161.000.711.34-0.14-12.28%996956.54%
TSLA240920P001150002024-05-17 2:57PM EDT2024-09-201.621.291.94-0.11-6.36%464,21153.21%
TSLA241018P001150002024-05-17 12:59PM EDT2024-10-182.241.932.59-0.24-9.68%192,57352.42%
TSLA241115P001150002024-05-17 12:31PM EDT2024-11-153.152.723.70-0.25-7.35%12,62753.24%
TSLA241220P001150002024-05-17 1:39PM EDT2024-12-203.903.803.95-0.25-6.02%91,44651.64%
TSLA250117P001150002024-05-17 2:42PM EDT2025-01-174.603.454.60-0.18-3.77%207,04851.38%
TSLA250321P001150002024-05-16 11:03AM EDT2025-03-216.354.856.150.00-17,97950.72%
TSLA250620P001150002024-05-17 12:09PM EDT2025-06-207.956.908.20-0.70-8.09%21,71549.78%
TSLA250919P001150002024-05-10 11:50AM EDT2025-09-1911.259.3510.300.00-221049.45%
TSLA251219P001150002024-05-13 9:30AM EDT2025-12-1912.7011.0012.300.00-537549.19%
TSLA260116P001150002024-05-15 10:57AM EDT2026-01-1613.2611.5512.800.00-121,37948.96%
TSLA260618P001150002024-05-17 3:32PM EDT2026-06-1815.5014.3516.15-0.50-3.12%725449.07%
TSLA261218P001150002024-05-10 3:49PM EDT2026-12-1819.5517.2518.700.00-415847.60%