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:160.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C001600002024-07-19 3:21PM EDT2024-07-2681.4078.3082.00-7.61-8.55%404117188.96%
TSLA240802C001600002024-07-19 3:11PM EDT2024-08-0280.8778.6082.60-7.43-8.41%284139.31%
TSLA240809C001600002024-07-19 11:01AM EDT2024-08-0984.8578.5584.10-13.13-13.40%16123.85%
TSLA240816C001600002024-07-19 2:27PM EDT2024-08-1680.4079.6580.65-10.22-11.28%2210,40489.06%
TSLA240823C001600002024-07-18 9:49AM EDT2024-08-2382.5578.6084.60-8.88-9.71%3997.95%
TSLA240830C001600002024-07-19 11:32AM EDT2024-08-3081.7078.6583.65-14.06-14.68%4384.69%
TSLA240920C001600002024-07-19 12:15PM EDT2024-09-2082.4081.5582.40-7.59-8.43%3822,19875.34%
TSLA241018C001600002024-07-19 12:56PM EDT2024-10-1882.8581.1585.95-9.36-10.15%51,04171.13%
TSLA241115C001600002024-07-19 2:42PM EDT2024-11-1585.7785.1586.75-9.28-9.76%1386971.76%
TSLA241220C001600002024-07-18 10:31AM EDT2024-12-20101.0086.9588.300.00-3155868.32%
TSLA250117C001600002024-07-19 1:24PM EDT2025-01-1788.7788.7589.65-9.23-9.42%213,89867.15%
TSLA250221C001600002024-07-16 9:57AM EDT2025-02-21101.6089.8091.950.00-161965.50%
TSLA250321C001600002024-07-19 1:20PM EDT2025-03-2191.7792.4093.05-20.83-18.50%11,26665.67%
TSLA250620C001600002024-07-19 1:21PM EDT2025-06-2097.2297.4598.95-13.78-12.41%42,01065.74%
TSLA250919C001600002024-07-19 1:06PM EDT2025-09-19101.67101.60103.60-16.33-13.84%122964.92%
TSLA251219C001600002024-07-19 3:27PM EDT2025-12-19108.50106.55107.85-15.14-12.25%257165.08%
TSLA260116C001600002024-07-16 10:20AM EDT2026-01-16109.20108.05109.55-9.80-8.24%41,65465.45%
TSLA260618C001600002024-07-19 12:53PM EDT2026-06-18115.00115.30116.00-16.49-12.54%281,19165.61%
TSLA261218C001600002024-07-19 12:38PM EDT2026-12-18122.35122.55123.80-16.59-11.94%279166.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P001600002024-07-19 3:59PM EDT2024-07-260.100.070.10+0.01+11.11%1,1601,774130.08%
TSLA240802P001600002024-07-19 3:55PM EDT2024-08-020.200.190.20+0.02+11.11%14498698.44%
TSLA240809P001600002024-07-19 2:01PM EDT2024-08-090.340.320.35+0.03+9.68%81840985.99%
TSLA240816P001600002024-07-19 3:48PM EDT2024-08-160.480.460.48+0.04+9.09%26418,37878.22%
TSLA240823P001600002024-07-19 11:37AM EDT2024-08-230.630.560.66+0.11+21.15%44,03172.95%
TSLA240830P001600002024-07-19 3:14PM EDT2024-08-300.760.640.88+0.09+13.43%913069.19%
TSLA240920P001600002024-07-19 3:49PM EDT2024-09-201.201.211.24+0.14+13.21%19218,58461.96%
TSLA241018P001600002024-07-19 3:49PM EDT2024-10-182.242.212.30+0.26+13.13%16212,34359.27%
TSLA241115P001600002024-07-19 3:49PM EDT2024-11-153.753.653.80+0.60+19.05%334,48459.33%
TSLA241220P001600002024-07-19 3:07PM EDT2024-12-204.754.654.80+1.06+28.73%1337,62055.99%
TSLA250117P001600002024-07-19 3:59PM EDT2025-01-175.605.555.70+0.75+15.46%4620,58254.46%
TSLA250221P001600002024-07-19 10:11AM EDT2025-02-216.426.507.40+0.87+15.68%102453.61%
TSLA250321P001600002024-07-19 12:46PM EDT2025-03-217.907.657.90+1.40+21.54%318,38552.52%
TSLA250620P001600002024-07-19 12:53PM EDT2025-06-2011.1410.8011.20+1.34+13.67%37,00251.32%
TSLA250919P001600002024-07-19 3:32PM EDT2025-09-1913.6713.6014.40+1.04+8.23%63,02950.49%
TSLA251219P001600002024-07-19 3:35PM EDT2025-12-1916.7916.6017.45+0.52+3.20%210,13650.18%
TSLA260116P001600002024-07-19 1:29PM EDT2026-01-1617.9017.4518.00+1.80+11.18%45,09350.21%
TSLA260618P001600002024-07-19 2:47PM EDT2026-06-1822.0722.0022.70+1.65+8.08%53,37049.93%
TSLA261218P001600002024-07-19 2:21PM EDT2026-12-1826.9826.4527.40+1.17+4.53%71,71949.27%