Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
239,20-10,03 (-4,02%)
Al cierre: 04:00PM EDT
240,00 +0,80 (+0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C001200002024-07-19 3:41PM EDT2024-07-26120.55118.20120.30-23.25-16.17%21915200.78%
TSLA240802C001200002024-07-18 2:26PM EDT2024-08-02120.50118.40122.35-11.80-8.92%55212.79%
TSLA240809C001200002024-07-10 12:54PM EDT2024-08-09145.74118.20123.800.00--1187.16%
TSLA240816C001200002024-07-19 1:35PM EDT2024-08-16120.10119.20121.00-14.00-10.44%118637140.48%
TSLA240920C001200002024-07-15 10:14AM EDT2024-09-20124.59119.95121.20-21.21-14.55%2719100.49%
TSLA241018C001200002024-07-18 1:00PM EDT2024-10-18139.00117.70126.000.00-1229796.29%
TSLA241115C001200002024-07-15 9:30AM EDT2024-11-15137.90121.35125.250.00-219993.96%
TSLA241220C001200002024-07-16 11:50AM EDT2024-12-20137.27122.10126.450.00-35887.59%
TSLA250117C001200002024-07-19 3:31PM EDT2025-01-17125.11123.70124.95-7.29-5.51%37,09880.75%
TSLA250221C001200002024-07-09 12:05PM EDT2025-02-21148.07121.00129.650.00--377.95%
TSLA250321C001200002024-07-19 9:37AM EDT2025-03-21133.56124.45127.95-7.08-5.03%325676.47%
TSLA250620C001200002024-07-18 10:41AM EDT2025-06-20140.95128.00130.350.00-260573.58%
TSLA250919C001200002024-07-19 9:44AM EDT2025-09-19139.00127.00137.00-2.15-1.52%13271.66%
TSLA251219C001200002024-07-18 10:16AM EDT2025-12-19150.00132.55137.400.00-260770.82%
TSLA260116C001200002024-07-18 2:10PM EDT2026-01-16149.65134.25137.800.00-246970.90%
TSLA260618C001200002024-07-15 12:01PM EDT2026-06-18161.98138.55143.550.00-4041370.57%
TSLA261218C001200002024-07-19 3:41PM EDT2026-12-18147.21143.20151.00-8.79-5.63%530071.04%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P001200002024-07-19 3:44PM EDT2024-07-260.020.020.060.00-3,0251,152196.88%
TSLA240802P001200002024-07-18 3:10PM EDT2024-08-020.060.060.080.00-54133141.80%
TSLA240809P001200002024-07-19 3:43PM EDT2024-08-090.090.090.12-0.02-18.18%2994119.53%
TSLA240816P001200002024-07-19 3:56PM EDT2024-08-160.150.150.16+0.01+7.14%9574,949107.81%
TSLA240823P001200002024-07-16 9:30AM EDT2024-08-230.190.110.230.00-10997.27%
TSLA240830P001200002024-07-19 1:30PM EDT2024-08-300.200.120.29+0.04+25.00%8190.72%
TSLA240920P001200002024-07-19 1:59PM EDT2024-09-200.310.300.31+0.03+10.71%328,94077.93%
TSLA241018P001200002024-07-19 3:14PM EDT2024-10-180.550.530.57+0.05+10.00%163,35970.75%
TSLA241115P001200002024-07-19 3:58PM EDT2024-11-150.960.951.01+0.13+15.66%213,93168.26%
TSLA241220P001200002024-07-19 1:18PM EDT2024-12-201.321.261.31+0.16+13.79%146,35463.14%
TSLA250117P001200002024-07-19 3:48PM EDT2025-01-171.621.611.65+0.30+22.73%2819,63660.93%
TSLA250221P001200002024-07-19 3:58PM EDT2025-02-212.181.902.37+0.34+18.48%2759.13%
TSLA250321P001200002024-07-19 12:22PM EDT2025-03-212.422.412.55+0.33+15.79%212,80157.59%
TSLA250620P001200002024-07-19 2:56PM EDT2025-06-203.973.854.05+0.42+11.83%34,79155.23%
TSLA250919P001200002024-07-19 2:52PM EDT2025-09-195.515.205.70+0.56+11.31%61,88553.61%
TSLA251219P001200002024-07-18 1:36PM EDT2025-12-196.506.957.450.00-204,03253.03%
TSLA260116P001200002024-07-19 2:19PM EDT2026-01-167.657.507.85+0.30+4.08%102,31252.74%
TSLA260618P001200002024-07-19 1:32PM EDT2026-06-1810.7110.4010.80+0.56+5.52%102,38152.14%
TSLA261218P001200002024-07-19 2:30PM EDT2026-12-1813.6513.3013.90+0.68+5.24%22,21151.07%