Mercados españoles cerrados en 36 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,86-2,58 (-1,38%)
Al cierre: 04:00PM EDT
184,68 -0,18 (-0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621C001250002024-06-18 2:40PM EDT2024-06-2160.0159.6060.80-3.75-5.88%2604226.56%
TSLA240628C001250002024-06-18 3:02PM EDT2024-06-2859.9858.4061.95+6.68+12.53%1318122.56%
TSLA240705C001250002024-06-18 3:02PM EDT2024-07-0560.1559.9562.15-3.73-5.84%13108121.68%
TSLA240712C001250002024-06-18 1:00PM EDT2024-07-1260.1558.7062.35-3.85-6.02%116190.53%
TSLA240719C001250002024-06-18 12:38PM EDT2024-07-1960.0558.9562.80-4.00-6.25%1825786.96%
TSLA240726C001250002024-06-14 1:38PM EDT2024-07-2655.5559.1562.850.00--280.59%
TSLA240816C001250002024-06-18 12:00PM EDT2024-08-1660.8161.5563.95+0.96+1.60%36982.23%
TSLA240920C001250002024-06-18 3:56PM EDT2024-09-2063.3561.4565.00-0.25-0.39%499668.19%
TSLA241018C001250002024-06-18 1:28PM EDT2024-10-1864.4862.7566.35-0.14-0.22%155366.68%
TSLA241115C001250002024-06-17 10:57AM EDT2024-11-1566.3665.8066.550.00-225166.90%
TSLA241220C001250002024-06-18 10:21AM EDT2024-12-2067.1065.0068.05-4.20-5.89%1414961.49%
TSLA250117C001250002024-06-18 2:40PM EDT2025-01-1768.9668.7569.15+5.64+8.91%31,84064.95%
TSLA250321C001250002024-06-17 3:23PM EDT2025-03-2174.8371.5072.150.00-140064.49%
TSLA250620C001250002024-06-14 9:35AM EDT2025-06-2074.8574.0580.500.00-258567.43%
TSLA250919C001250002024-06-13 3:51PM EDT2025-09-1977.1378.3580.750.00-14764.52%
TSLA251219C001250002024-06-17 1:08PM EDT2025-12-1983.5782.1583.950.00-512264.71%
TSLA260116C001250002024-06-17 2:24PM EDT2026-01-1686.4982.4585.900.00-1149864.92%
TSLA260618C001250002024-06-18 1:46PM EDT2026-06-1889.7088.2595.00+0.25+0.28%218168.29%
TSLA261218C001250002024-06-18 3:13PM EDT2026-12-1895.3593.5097.15-2.85-2.90%3835065.78%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P001250002024-06-18 2:39PM EDT2024-06-210.010.000.010.00-1735,409137.50%
TSLA240628P001250002024-06-18 3:30PM EDT2024-06-280.020.020.04-0.01-33.33%1,1321,75389.84%
TSLA240705P001250002024-06-18 3:46PM EDT2024-07-050.060.050.08-0.03-33.33%411,11175.20%
TSLA240712P001250002024-06-18 3:34PM EDT2024-07-120.120.100.13-0.04-25.00%1715968.16%
TSLA240719P001250002024-06-18 3:59PM EDT2024-07-190.200.190.21-0.03-13.04%734,89564.84%
TSLA240726P001250002024-06-18 9:33AM EDT2024-07-260.450.300.37+0.10+28.57%36063.53%
TSLA240816P001250002024-06-18 3:11PM EDT2024-08-160.750.510.74+0.03+4.17%183,87757.03%
TSLA240920P001250002024-06-18 3:51PM EDT2024-09-201.401.061.40+0.07+5.26%717,03652.15%
TSLA241018P001250002024-06-18 10:43AM EDT2024-10-182.202.102.65+0.19+9.45%121,52554.07%
TSLA241115P001250002024-06-18 3:55PM EDT2024-11-153.202.753.25+0.15+4.92%223,49452.15%
TSLA241220P001250002024-06-18 3:44PM EDT2024-12-204.033.954.10+0.13+3.33%1794551.47%
TSLA250117P001250002024-06-18 3:49PM EDT2025-01-174.804.654.90+0.15+3.23%198,82350.79%
TSLA250321P001250002024-06-18 2:11PM EDT2025-03-216.406.006.40-0.36-5.33%1322,41849.59%
TSLA250620P001250002024-06-18 1:22PM EDT2025-06-208.854.009.70+0.15+1.72%34,84650.90%
TSLA250919P001250002024-06-17 11:23AM EDT2025-09-1910.906.0514.200.00-171354.38%
TSLA251219P001250002024-06-17 3:30PM EDT2025-12-1913.478.0015.20+0.67+5.23%61,55851.40%
TSLA260116P001250002024-06-18 10:45AM EDT2026-01-1614.2513.0015.55+0.56+4.09%12,13250.72%
TSLA260618P001250002024-06-17 1:16PM EDT2026-06-1816.6016.2517.400.00-992,57947.81%
TSLA261218P001250002024-06-18 3:50PM EDT2026-12-1820.6019.5021.35+0.80+4.04%693647.86%