Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
248,23+7,20 (+2,99%)
Al cierre: 04:00PM EDT
248,76 +0,53 (+0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C001650002024-07-12 3:48PM EDT2024-07-1984.1682.4584.95+7.16+9.30%2655,016154.69%
TSLA240726C001650002024-07-12 1:47PM EDT2024-07-2684.9082.7584.55+3.00+3.66%2230107.37%
TSLA240802C001650002024-07-10 1:16PM EDT2024-08-02101.0282.9086.450.00-625110.89%
TSLA240809C001650002024-07-12 2:35PM EDT2024-08-0986.6483.4086.40+8.19+10.44%54799.19%
TSLA240816C001650002024-07-12 3:43PM EDT2024-08-1686.3983.7586.25+9.25+11.99%84,57989.92%
TSLA240823C001650002024-07-12 9:56AM EDT2024-08-2382.9083.9087.20-20.64-19.93%13787.63%
TSLA240920C001650002024-07-12 11:08AM EDT2024-09-2086.7585.5088.05+6.47+8.06%822,19776.01%
TSLA241018C001650002024-07-12 12:12PM EDT2024-10-1889.6087.2591.80+7.13+8.65%11,56276.76%
TSLA241115C001650002024-07-12 3:50PM EDT2024-11-1590.5389.4592.30+5.71+6.73%1772972.45%
TSLA241220C001650002024-07-12 2:47PM EDT2024-12-2093.0091.2094.15+7.50+8.77%1264269.35%
TSLA250117C001650002024-07-12 12:21PM EDT2025-01-1794.9093.3595.65+5.54+6.20%32,03068.67%
TSLA250221C001650002024-07-12 10:11AM EDT2025-02-2192.7095.1599.10-20.70-18.25%1368.94%
TSLA250321C001650002024-07-12 3:37PM EDT2025-03-2199.0096.7099.20+6.40+6.91%315,48666.68%
TSLA250620C001650002024-07-12 10:41AM EDT2025-06-20104.14101.75104.70+6.19+6.32%81,48366.07%
TSLA250919C001650002024-07-11 2:54PM EDT2025-09-19104.00106.65110.200.00-211366.23%
TSLA251219C001650002024-07-12 12:55PM EDT2025-12-19115.00111.40115.20+7.00+6.48%1044966.47%
TSLA260116C001650002024-07-11 12:07PM EDT2026-01-16112.00113.05116.400.00-41,38366.53%
TSLA260618C001650002024-07-11 2:55PM EDT2026-06-18118.00120.50123.850.00-191,05667.03%
TSLA261218C001650002024-07-12 11:14AM EDT2026-12-18130.65127.75131.70+5.85+4.69%254067.11%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719P001650002024-07-12 3:51PM EDT2024-07-190.060.050.06-0.02-25.00%1,36415,048115.63%
TSLA240726P001650002024-07-12 3:52PM EDT2024-07-260.270.260.28-0.09-25.00%3531,073100.20%
TSLA240802P001650002024-07-12 2:11PM EDT2024-08-020.380.400.42-0.17-30.91%152,95887.35%
TSLA240809P001650002024-07-12 3:26PM EDT2024-08-090.550.500.55-0.20-26.67%1125678.86%
TSLA240816P001650002024-07-12 3:49PM EDT2024-08-160.660.640.67-0.18-21.43%19614,21173.34%
TSLA240823P001650002024-07-12 2:42PM EDT2024-08-230.800.720.92-0.21-20.79%12212969.80%
TSLA240920P001650002024-07-12 3:31PM EDT2024-09-201.451.411.46-0.30-17.14%6711,16160.64%
TSLA241018P001650002024-07-12 2:34PM EDT2024-10-182.462.502.57-0.51-17.17%289,12958.69%
TSLA241115P001650002024-07-12 3:50PM EDT2024-11-154.033.954.10-0.17-4.05%337,66858.79%
TSLA241220P001650002024-07-12 3:30PM EDT2024-12-204.905.005.20-0.67-12.03%1631,78555.91%
TSLA250117P001650002024-07-12 3:59PM EDT2025-01-176.105.956.20-0.65-9.63%38223,28954.63%
TSLA250221P001650002024-07-12 2:43PM EDT2025-02-217.155.659.10+1.37+23.70%52153.66%
TSLA250321P001650002024-07-12 12:48PM EDT2025-03-218.258.208.60+1.35+19.57%677,94253.05%
TSLA250620P001650002024-07-12 3:15PM EDT2025-06-2011.5211.6012.15-1.23-9.65%216,09152.11%
TSLA250919P001650002024-07-09 2:09PM EDT2025-09-1913.0714.7515.400.00-659951.38%
TSLA251219P001650002024-07-11 2:33PM EDT2025-12-1918.8017.9518.800.00-68,34651.25%
TSLA260116P001650002024-07-12 3:50PM EDT2026-01-1619.2218.6519.70-1.18-5.78%984,34550.99%
TSLA260618P001650002024-07-11 12:48PM EDT2026-06-1824.5522.7025.450.00-11,46250.70%
TSLA261218P001650002024-07-12 3:48PM EDT2026-12-1828.5027.0530.10-1.02-3.46%51,26251.14%