Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
251,46+12,26 (+5,13%)
A partir del 03:22PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C001400002024-07-19 2:02PM EDT2024-07-26100.00110.70111.700.00-8210227.15%
TSLA240802C001400002024-07-22 2:45PM EDT2024-08-02112.35111.05111.65+9.48+9.22%357141.99%
TSLA240809C001400002024-07-22 2:43PM EDT2024-08-09112.58111.50112.15+12.58+12.58%89123.73%
TSLA240816C001400002024-07-19 12:11PM EDT2024-08-16101.60111.60112.050.00-231,254105.76%
TSLA240823C001400002024-07-08 3:36PM EDT2024-08-23112.00112.05112.700.00--3109.33%
TSLA240920C001400002024-07-22 12:37PM EDT2024-09-20112.12113.10113.50+2.44+2.22%2501,85192.53%
TSLA241018C001400002024-07-19 12:20PM EDT2024-10-18102.50113.95114.750.00-340385.11%
TSLA241115C001400002024-07-22 12:37PM EDT2024-11-15114.41115.20115.75+3.86+3.49%1251,13080.85%
TSLA241220C001400002024-07-15 3:46PM EDT2024-12-20119.00116.15117.050.00-712676.06%
TSLA250117C001400002024-07-22 2:10PM EDT2025-01-17118.25117.40118.25+12.25+11.56%713,73674.59%
TSLA250221C001400002024-07-16 9:48AM EDT2025-02-21121.30118.95119.900.00-2073.41%
TSLA250321C001400002024-07-22 12:08PM EDT2025-03-21117.25119.65120.75-11.75-9.11%271871.28%
TSLA250620C001400002024-07-22 2:24PM EDT2025-06-20125.00123.50124.35+9.38+8.11%51,07669.31%
TSLA250919C001400002024-07-19 1:04PM EDT2025-09-19114.95126.20129.600.00-132468.85%
TSLA251219C001400002024-07-18 10:12AM EDT2025-12-19134.00130.65132.500.00-22,87268.40%
TSLA260116C001400002024-07-22 9:42AM EDT2026-01-16131.77132.10133.50+10.77+8.90%259368.49%
TSLA260618C001400002024-07-22 1:34PM EDT2026-06-18138.15138.20139.60+9.50+7.38%21,09868.59%
TSLA261218C001400002024-07-22 12:49PM EDT2026-12-18143.50144.05146.10+9.55+7.13%1744668.19%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P001400002024-07-22 3:05PM EDT2024-07-260.020.020.03-0.04-66.67%3718,786175.78%
TSLA240802P001400002024-07-22 3:01PM EDT2024-08-020.070.060.07-0.04-36.36%115546125.00%
TSLA240809P001400002024-07-22 3:01PM EDT2024-08-090.120.100.12-0.07-38.89%2331105.47%
TSLA240816P001400002024-07-22 2:56PM EDT2024-08-160.160.160.17-0.09-34.62%50314,31294.73%
TSLA240823P001400002024-07-22 1:13PM EDT2024-08-230.220.190.22-0.14-38.89%315186.52%
TSLA240830P001400002024-07-19 12:45PM EDT2024-08-300.360.230.33-0.01-2.70%111982.03%
TSLA240920P001400002024-07-22 1:48PM EDT2024-09-200.430.420.43-0.15-25.86%7010,18570.70%
TSLA241018P001400002024-07-22 3:01PM EDT2024-10-180.850.830.85-0.25-22.12%810,15765.58%
TSLA241115P001400002024-07-22 1:14PM EDT2024-11-151.531.501.54-0.37-19.47%86,65564.16%
TSLA241220P001400002024-07-22 3:03PM EDT2024-12-202.022.012.04-0.48-19.20%285,07459.90%
TSLA250117P001400002024-07-22 3:02PM EDT2025-01-172.512.512.54-0.51-16.89%3127,41957.93%
TSLA250221P001400002024-07-19 3:10PM EDT2025-02-213.923.203.350.00-21656.53%
TSLA250321P001400002024-07-22 2:49PM EDT2025-03-213.703.703.85-0.70-15.91%24,79755.19%
TSLA250620P001400002024-07-22 2:10PM EDT2025-06-205.845.805.95-0.83-12.44%226,51053.43%
TSLA250919P001400002024-07-22 2:23PM EDT2025-09-197.977.858.10-1.03-11.44%31,88052.25%
TSLA251219P001400002024-07-22 2:04PM EDT2025-12-1910.2010.0510.40-1.35-11.69%42,66451.75%
TSLA260116P001400002024-07-22 2:43PM EDT2026-01-1610.8010.7011.00-1.20-10.00%33,72551.52%
TSLA260618P001400002024-07-22 10:55AM EDT2026-06-1814.7014.3514.65-1.23-7.72%12,48551.01%
TSLA261218P001400002024-07-22 1:23PM EDT2026-12-1818.3018.0518.50-1.25-6.39%111,73850.16%