Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,81+8,78 (+3,64%)
A partir del 02:02PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:205.00
Opciones de comprapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240712C002050002024-07-12 1:44PM EDT2024-07-1244.6043.9544.60+8.17+22.43%1733,2780.00%
TSLA240719C002050002024-07-12 1:41PM EDT2024-07-1945.3544.6545.10+8.02+21.48%1497,47157.42%
TSLA240726C002050002024-07-12 1:31PM EDT2024-07-2647.0246.3547.20+7.24+18.20%1571,29979.86%
TSLA240802C002050002024-07-12 1:40PM EDT2024-08-0248.1847.4548.20+5.98+14.17%3493275.09%
TSLA240809C002050002024-07-12 11:44AM EDT2024-08-0950.3148.2049.05+9.17+22.29%357770.76%
TSLA240816C002050002024-07-12 1:43PM EDT2024-08-1649.4548.9049.15+6.80+15.94%1555,63165.80%
TSLA240823C002050002024-07-12 9:30AM EDT2024-08-2338.3548.9550.45-6.34-14.19%111163.57%
TSLA240920C002050002024-07-12 1:29PM EDT2024-09-2053.0552.7053.00+6.00+12.75%1466,61860.61%
TSLA241018C002050002024-07-12 12:33PM EDT2024-10-1856.5256.4557.30+5.42+10.61%91,80862.17%
TSLA241115C002050002024-07-12 1:30PM EDT2024-11-1561.1060.4560.75+6.95+12.83%271,47463.24%
TSLA241220C002050002024-07-12 1:24PM EDT2024-12-2063.9063.5063.80+4.52+7.61%161,74861.86%
TSLA250117C002050002024-07-12 12:52PM EDT2025-01-1766.7566.3566.65+7.20+12.09%161,97062.09%
TSLA250221C002050002024-07-10 3:48PM EDT2025-02-2182.2669.2070.200.00-21462.13%
TSLA250321C002050002024-07-12 11:11AM EDT2025-03-2171.3571.6072.00+4.85+7.29%13,00761.71%
TSLA250620C002050002024-07-12 10:56AM EDT2025-06-2079.1279.2079.70+5.09+6.88%11,40562.59%
TSLA250919C002050002024-07-12 11:58AM EDT2025-09-1986.4585.3586.50+5.60+6.93%223862.91%
TSLA261218C002050002024-07-11 3:27PM EDT2026-12-18105.57110.45112.600.00-630064.42%
Opciones de ventapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240712P002050002024-07-12 12:54PM EDT2024-07-120.010.000.01-0.04-80.00%4,9686,416125.00%
TSLA240719P002050002024-07-12 1:42PM EDT2024-07-190.290.290.30-0.32-51.61%4,6358,32171.78%
TSLA240726P002050002024-07-12 1:38PM EDT2024-07-261.961.942.00-0.98-33.33%6193,35479.93%
TSLA240802P002050002024-07-12 1:39PM EDT2024-08-022.552.572.62-0.96-27.35%3621,16171.62%
TSLA240809P002050002024-07-12 1:27PM EDT2024-08-093.103.053.20-1.14-26.89%10638666.17%
TSLA240816P002050002024-07-12 1:34PM EDT2024-08-163.603.503.60-1.33-26.98%1,1343,75661.98%
TSLA240823P002050002024-07-12 12:13PM EDT2024-08-234.274.054.25-1.23-22.36%8716959.88%
TSLA240920P002050002024-07-12 12:51PM EDT2024-09-206.306.256.35-1.60-20.25%5465,23554.66%
TSLA241018P002050002024-07-12 12:48PM EDT2024-10-189.249.059.20-1.46-13.64%981,01154.35%
TSLA241115P002050002024-07-12 12:28PM EDT2024-11-1512.3012.2512.45-1.25-9.23%1350155.55%
TSLA241220P002050002024-07-12 12:42PM EDT2024-12-2014.5014.2514.50-1.41-8.86%6224853.23%
TSLA250117P002050002024-07-12 1:18PM EDT2025-01-1716.1015.9516.15-1.54-8.73%8362552.18%
TSLA250221P002050002024-07-11 12:11PM EDT2025-02-2119.0518.2518.650.00-152251.87%
TSLA250321P002050002024-07-12 1:23PM EDT2025-03-2120.1019.9020.10-1.10-5.19%554251.28%
TSLA250620P002050002024-07-12 9:43AM EDT2025-06-2026.6524.8525.25+0.60+2.30%413,24350.47%
TSLA250919P002050002024-07-12 9:42AM EDT2025-09-1931.0029.3029.70+0.30+0.98%611,23050.14%
TSLA261218P002050002024-07-12 10:48AM EDT2026-12-1846.0045.4546.60-3.40-6.88%1817948.32%