Mercados españoles cerrados en 45 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,19-2,37 (-0,92%)
A partir del 10:45AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C001300002024-07-16 2:51PM EDT2024-07-19126.77121.75122.900.00-227380.00%
TSLA240726C001300002024-07-16 11:50AM EDT2024-07-26124.00121.85122.950.00-11910.00%
TSLA240802C001300002024-07-15 3:40PM EDT2024-08-02124.70122.15123.250.00-2170.00%
TSLA240809C001300002024-06-27 2:14PM EDT2024-08-0967.20122.30123.250.00--20.00%
TSLA240816C001300002024-07-11 3:18PM EDT2024-08-16115.00122.60123.350.00-33700.00%
TSLA240920C001300002024-07-15 10:38AM EDT2024-09-20137.00123.60124.400.00-121,14469.24%
TSLA241018C001300002024-07-12 9:31AM EDT2024-10-18105.85122.60126.750.00-49465.43%
TSLA241115C001300002024-07-15 10:56AM EDT2024-11-15136.85125.35126.300.00-212171.50%
TSLA241220C001300002024-07-17 9:38AM EDT2024-12-20130.00126.15127.90+5.60+4.50%315271.26%
TSLA250117C001300002024-07-16 3:49PM EDT2025-01-17132.78127.65128.450.00-215,17770.95%
TSLA250221C001300002024-07-15 1:29PM EDT2025-02-21137.49127.50129.000.00-101065.93%
TSLA250321C001300002024-07-16 11:09AM EDT2025-03-21131.00129.45131.100.00-449669.64%
TSLA250620C001300002024-07-15 12:56PM EDT2025-06-20143.00132.95134.350.00-32,36868.70%
TSLA250919C001300002024-07-16 3:00PM EDT2025-09-19141.10132.45139.650.00-17066.19%
TSLA251219C001300002024-07-16 11:23AM EDT2025-12-19141.00138.30142.200.00-222867.80%
TSLA260116C001300002024-07-16 11:23AM EDT2026-01-16142.00137.50143.700.00-412166.65%
TSLA260618C001300002024-07-15 12:21PM EDT2026-06-18152.90145.70148.550.00-8124568.49%
TSLA261218C001300002024-07-15 11:11AM EDT2026-12-18164.08149.25156.300.00-221568.09%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719P001300002024-07-16 3:03PM EDT2024-07-190.010.000.010.00-3410,257225.00%
TSLA240726P001300002024-07-17 10:23AM EDT2024-07-260.050.040.06+0.01+25.00%51,131150.78%
TSLA240802P001300002024-07-16 11:45AM EDT2024-08-020.090.080.110.00-9346124.02%
TSLA240809P001300002024-07-16 1:32PM EDT2024-08-090.110.120.160.00-9183109.18%
TSLA240816P001300002024-07-17 10:06AM EDT2024-08-160.180.180.20+0.01+5.88%214,95899.90%
TSLA240823P001300002024-07-16 3:22PM EDT2024-08-230.210.180.280.00-310392.48%
TSLA240920P001300002024-07-16 2:34PM EDT2024-09-200.360.380.41+0.01+2.86%117,21775.78%
TSLA241018P001300002024-07-15 3:02PM EDT2024-10-180.720.690.730.00-3322,58169.70%
TSLA241115P001300002024-07-17 9:49AM EDT2024-11-151.181.221.27+0.02+1.72%18,18067.74%
TSLA241220P001300002024-07-16 2:36PM EDT2024-12-201.501.631.670.00-324,48363.18%
TSLA250117P001300002024-07-17 10:14AM EDT2025-01-172.042.052.08+0.17+9.09%233,86061.07%
TSLA250221P001300002024-07-11 12:01PM EDT2025-02-212.982.502.880.00--159.49%
TSLA250321P001300002024-07-17 9:57AM EDT2025-03-212.893.003.15-0.08-2.69%125,48457.86%
TSLA250620P001300002024-07-17 10:07AM EDT2025-06-204.794.804.95-0.21-4.20%16,67855.87%
TSLA250919P001300002024-07-16 10:14AM EDT2025-09-197.046.506.950.00-62,28754.56%
TSLA251219P001300002024-07-17 10:01AM EDT2025-12-198.558.609.00+0.25+3.01%231,82054.09%
TSLA260116P001300002024-07-16 11:44AM EDT2026-01-169.259.209.550.00-54,06953.85%
TSLA260618P001300002024-07-17 9:30AM EDT2026-06-1812.2512.5512.90-0.95-7.20%12,61153.24%
TSLA261218P001300002024-07-16 10:39AM EDT2026-12-1815.8015.7516.35-0.50-3.07%22,02652.04%