Mercados españoles abiertos en 8 hrs 17 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
248,50-8,06 (-3,14%)
Al cierre: 04:00PM EDT
248,62 +0,12 (+0,05%)
Después del cierre: 06:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C001750002024-07-17 3:56PM EDT2024-07-1974.1873.2573.90-6.82-8.42%7028,742159.38%
TSLA240726C001750002024-07-17 3:56PM EDT2024-07-2674.4872.9574.85-2.35-3.06%28426110.35%
TSLA240802C001750002024-07-17 1:26PM EDT2024-08-0274.1073.2575.25-7.65-9.36%1624994.78%
TSLA240809C001750002024-07-16 9:49AM EDT2024-08-0977.8073.3576.000.00-12387.40%
TSLA240816C001750002024-07-17 3:49PM EDT2024-08-1674.1874.8075.40-8.36-10.13%5714,58882.42%
TSLA240823C001750002024-07-16 10:35AM EDT2024-08-2377.0773.6077.350.00-31778.31%
TSLA240830C001750002024-07-16 10:08AM EDT2024-08-3074.1673.8578.200.00-1276.65%
TSLA240920C001750002024-07-17 3:49PM EDT2024-09-2076.2876.8577.55-6.12-7.43%245,49770.47%
TSLA241018C001750002024-07-17 12:23PM EDT2024-10-1879.2777.2581.75-10.80-11.99%111,81268.95%
TSLA241115C001750002024-07-16 2:21PM EDT2024-11-1582.8081.5582.65-5.65-6.39%32,56269.06%
TSLA241220C001750002024-07-17 12:09PM EDT2024-12-2084.3084.0584.45-2.80-3.21%113,90066.60%
TSLA250117C001750002024-07-17 3:59PM EDT2025-01-1786.5085.7586.25-4.27-4.70%3045,72565.45%
TSLA250221C001750002024-07-17 11:53AM EDT2025-02-2188.1286.6090.05-1.48-1.65%2964.84%
TSLA250321C001750002024-07-17 3:13PM EDT2025-03-2189.8589.6090.40-13.20-12.81%91,23664.25%
TSLA250620C001750002024-07-17 9:39AM EDT2025-06-20101.4695.8096.30+6.26+6.58%11,82764.43%
TSLA250919C001750002024-07-12 10:01AM EDT2025-09-1998.74100.90101.800.00-149964.35%
TSLA251219C001750002024-07-17 9:36AM EDT2025-12-19113.50106.15107.20+2.78+2.51%21,05764.88%
TSLA260116C001750002024-07-16 2:06PM EDT2026-01-16115.00107.80108.55+1.65+1.46%22,04964.96%
TSLA260618C001750002024-07-17 1:38PM EDT2026-06-18118.15115.70116.30-9.30-7.30%21,46965.53%
TSLA261218C001750002024-07-17 2:38PM EDT2026-12-18123.00123.55124.45-3.59-2.84%299265.77%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719P001750002024-07-17 3:56PM EDT2024-07-190.010.000.01-0.01-50.00%1,31040,062121.88%
TSLA240726P001750002024-07-17 3:54PM EDT2024-07-260.180.160.18+0.02+12.50%7442,62696.88%
TSLA240802P001750002024-07-17 3:24PM EDT2024-08-020.350.340.37+0.06+20.69%11379683.01%
TSLA240809P001750002024-07-17 3:02PM EDT2024-08-090.600.530.59+0.13+27.66%3428975.54%
TSLA240816P001750002024-07-17 3:28PM EDT2024-08-160.740.740.76+0.11+17.46%11318,68170.17%
TSLA240823P001750002024-07-17 3:10PM EDT2024-08-231.000.891.05+0.04+4.17%77066.72%
TSLA240830P001750002024-07-17 3:38PM EDT2024-08-301.151.071.29+0.16+16.16%371763.89%
TSLA240920P001750002024-07-17 3:58PM EDT2024-09-201.821.851.88+0.21+13.04%36015,68758.59%
TSLA241018P001750002024-07-17 2:52PM EDT2024-10-183.353.203.35+0.47+16.32%253,69557.00%
TSLA241115P001750002024-07-17 1:45PM EDT2024-11-155.225.155.30+0.57+12.26%63,03957.78%
TSLA241220P001750002024-07-17 3:59PM EDT2024-12-206.536.456.60+0.68+11.62%127,41454.96%
TSLA250117P001750002024-07-17 2:57PM EDT2025-01-177.857.557.75+0.82+11.66%2122,50053.65%
TSLA250221P001750002024-07-17 2:50PM EDT2025-02-219.488.909.65+0.56+6.28%22452.99%
TSLA250321P001750002024-07-17 3:43PM EDT2025-03-2110.5010.1510.50+1.05+11.11%542,51752.13%
TSLA250620P001750002024-07-17 11:50AM EDT2025-06-2014.7514.0014.35+1.50+11.32%43,86651.18%
TSLA250919P001750002024-07-17 11:40AM EDT2025-09-1917.8517.3018.10-0.76-4.08%152350.52%
TSLA251219P001750002024-07-17 2:00PM EDT2025-12-1921.1520.9021.65+0.77+3.78%33,09450.41%
TSLA260116P001750002024-07-17 2:57PM EDT2026-01-1622.4521.8522.25+1.37+6.50%85,53050.05%
TSLA260618P001750002024-07-16 10:23AM EDT2026-06-1827.7526.9527.550.00-51,40450.07%
TSLA261218P001750002024-07-17 2:54PM EDT2026-12-1832.4031.7532.65+1.15+3.68%11,87649.33%