Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
238,85-10,38 (-4,16%)
A partir del 02:36PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C002000002024-07-19 2:17PM EDT2024-07-1940.0039.6040.10-9.16-18.63%66116,962241.41%
TSLA240726C002000002024-07-19 2:18PM EDT2024-07-2640.8840.4540.75-8.83-17.76%5523,89398.95%
TSLA240802C002000002024-07-19 2:02PM EDT2024-08-0241.7541.1541.55-9.75-18.93%1451,73380.47%
TSLA240809C002000002024-07-19 2:17PM EDT2024-08-0942.7142.2042.65-9.29-17.87%9765974.96%
TSLA240816C002000002024-07-19 2:19PM EDT2024-08-1643.4043.2043.40-8.80-16.86%21454,58270.78%
TSLA240823C002000002024-07-19 2:17PM EDT2024-08-2344.3943.9044.15-8.81-16.56%5419667.40%
TSLA240830C002000002024-07-19 11:32AM EDT2024-08-3045.8044.6545.30-8.50-15.65%6328066.10%
TSLA240920C002000002024-07-19 2:10PM EDT2024-09-2047.5047.3047.55-8.50-15.18%30311,98462.97%
TSLA241018C002000002024-07-19 2:14PM EDT2024-10-1851.0050.9051.65-8.11-13.72%874,96663.24%
TSLA241115C002000002024-07-19 12:44PM EDT2024-11-1553.8055.1055.40-9.10-14.47%156,08464.60%
TSLA241220C002000002024-07-19 12:50PM EDT2024-12-2057.0058.0058.30-8.95-13.57%306,69062.61%
TSLA250117C002000002024-07-19 2:15PM EDT2025-01-1760.9560.4060.60-7.65-11.15%41032,52361.87%
TSLA250221C002000002024-07-19 1:26PM EDT2025-02-2163.5063.4564.20-8.25-11.50%57662.15%
TSLA250321C002000002024-07-19 1:34PM EDT2025-03-2166.2465.6566.05-13.29-16.71%97,64461.62%
TSLA250620C002000002024-07-19 2:04PM EDT2025-06-2073.5072.7573.15-6.75-8.41%658,68361.91%
TSLA250919C002000002024-07-19 1:00PM EDT2025-09-1979.0878.8079.60-9.90-11.13%391,64262.18%
TSLA251219C002000002024-07-19 1:42PM EDT2025-12-1984.7584.8585.60-13.60-13.83%59,87962.83%
TSLA260116C002000002024-07-19 1:56PM EDT2026-01-1687.1486.5086.95-7.72-8.14%1047,72862.76%
TSLA260618C002000002024-07-19 12:36PM EDT2026-06-1894.8795.3595.85-8.31-8.05%165,87163.66%
TSLA261218C002000002024-07-19 2:12PM EDT2026-12-18104.90104.25104.85-7.90-7.00%524,14264.19%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719P002000002024-07-19 1:38PM EDT2024-07-190.010.000.010.00-29920,779112.50%
TSLA240726P002000002024-07-19 2:20PM EDT2024-07-260.820.810.82+0.26+45.61%10,6538,97681.30%
TSLA240802P002000002024-07-19 2:19PM EDT2024-08-021.601.621.66+0.40+33.33%1,7173,35970.95%
TSLA240809P002000002024-07-19 2:20PM EDT2024-08-092.372.312.36+0.72+42.35%2931,59865.04%
TSLA240816P002000002024-07-19 2:16PM EDT2024-08-162.922.963.00+0.68+30.36%2,73319,06961.32%
TSLA240823P002000002024-07-19 1:57PM EDT2024-08-233.673.503.70+0.84+29.68%1131,70358.75%
TSLA240830P002000002024-07-19 2:10PM EDT2024-08-304.214.104.30+0.86+25.67%13626256.88%
TSLA240920P002000002024-07-19 2:16PM EDT2024-09-205.935.906.00+1.19+25.11%3,96319,76753.53%
TSLA241018P002000002024-07-19 1:45PM EDT2024-10-188.868.758.85+1.56+21.37%1835,74353.18%
TSLA241115P002000002024-07-19 1:44PM EDT2024-11-1512.3812.0512.20+2.08+20.19%772,79854.68%
TSLA241220P002000002024-07-19 2:04PM EDT2024-12-2014.1514.0514.25+1.85+15.04%1194,07752.30%
TSLA250117P002000002024-07-19 2:01PM EDT2025-01-1715.6115.6515.85+1.79+12.95%53034,48751.12%
TSLA250221P002000002024-07-19 12:24PM EDT2025-02-2117.8517.9018.15+3.00+20.20%10729350.68%
TSLA250321P002000002024-07-19 2:09PM EDT2025-03-2119.4719.3519.65+1.47+8.17%3262,41750.03%
TSLA250620P002000002024-07-19 12:09PM EDT2025-06-2024.5024.2024.30+2.05+9.13%11910,62149.12%
TSLA250919P002000002024-07-19 12:30PM EDT2025-09-1928.5028.2528.70+2.00+7.55%24,42448.71%
TSLA251219P002000002024-07-19 12:58PM EDT2025-12-1932.8032.2532.65+2.23+7.29%66,28648.39%
TSLA260116P002000002024-07-19 1:33PM EDT2026-01-1633.5033.1533.65+1.64+5.15%98,92348.16%
TSLA260618P002000002024-07-19 11:30AM EDT2026-06-1839.0838.8539.50+1.30+3.44%26,20947.88%
TSLA261218P002000002024-07-19 1:05PM EDT2026-12-1844.7544.3045.00+1.95+4.56%292,67947.09%