Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
220,31-26,07 (-10,58%)
A partir del 02:40PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:215.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C002150002024-07-24 2:25PM EDT2024-07-267.227.007.10-25.91-78.21%36,4474,54448.78%
TSLA240802C002150002024-07-24 2:22PM EDT2024-08-029.9710.1510.25-25.33-71.76%8,42362250.13%
TSLA240809C002150002024-07-24 2:17PM EDT2024-08-0912.4012.2512.35-24.09-66.02%1,62133850.06%
TSLA240816C002150002024-07-24 2:24PM EDT2024-08-1613.9513.9014.00-22.70-62.28%2,5618,49749.95%
TSLA240823C002150002024-07-24 2:20PM EDT2024-08-2315.2015.4515.65-23.45-60.67%2836750.18%
TSLA240830C002150002024-07-24 2:18PM EDT2024-08-3017.0016.6016.95-22.50-56.96%4648650.40%
TSLA240920C002150002024-07-24 2:22PM EDT2024-09-2020.1020.1020.20-21.45-51.62%1,0843,37749.88%
TSLA241018C002150002024-07-24 2:07PM EDT2024-10-1825.2525.3025.50-20.97-45.37%3941,44553.50%
TSLA241115C002150002024-07-24 2:17PM EDT2024-11-1530.6530.2530.50-20.64-40.24%24491156.89%
TSLA241220C002150002024-07-24 2:23PM EDT2024-12-2033.7033.5533.80-21.35-38.78%1451,55055.84%
TSLA250117C002150002024-07-24 2:12PM EDT2025-01-1736.1236.3536.50-20.31-35.99%2994,28055.88%
TSLA250221C002150002024-07-24 2:10PM EDT2025-02-2139.6339.6540.20-21.87-35.56%1512756.48%
TSLA250321C002150002024-07-24 2:24PM EDT2025-03-2142.3042.1042.40-20.45-32.59%7666856.48%
TSLA250620C002150002024-07-24 1:16PM EDT2025-06-2050.8049.1049.45-14.77-22.53%451,13856.88%
TSLA250919C002150002024-07-24 11:27AM EDT2025-09-1956.6055.4556.15-24.19-29.94%1259957.68%
TSLA261218C002150002024-07-24 2:21PM EDT2026-12-1881.5681.4082.25-25.64-23.92%25934760.92%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P002150002024-07-24 2:25PM EDT2024-07-262.122.162.19+0.58+38.16%153,48210,60255.13%
TSLA240802P002150002024-07-24 2:25PM EDT2024-08-025.005.055.10+2.35+83.93%24,5632,20251.86%
TSLA240809P002150002024-07-24 2:23PM EDT2024-08-097.027.057.15+3.41+100.00%3,3301,39350.94%
TSLA240816P002150002024-07-24 2:23PM EDT2024-08-168.558.308.40+4.25+98.84%8,4858,44348.85%
TSLA240823P002150002024-07-24 2:23PM EDT2024-08-239.879.609.75+4.72+91.65%89063948.43%
TSLA240830P002150002024-07-24 2:24PM EDT2024-08-3010.8210.7511.00+4.97+86.74%5641,21048.27%
TSLA240920P002150002024-07-24 2:22PM EDT2024-09-2013.7213.5513.70+5.85+74.33%2,2678,36246.59%
TSLA241018P002150002024-07-24 2:21PM EDT2024-10-1818.2018.0518.20+6.95+61.78%5,1421,26449.12%
TSLA241115P002150002024-07-24 1:40PM EDT2024-11-1521.7022.0022.15+7.00+47.62%6642,20850.78%
TSLA241220P002150002024-07-24 1:35PM EDT2024-12-2023.9024.4524.60+6.95+41.00%19183849.06%
TSLA250117P002150002024-07-24 2:14PM EDT2025-01-1726.2626.2526.40+7.01+36.42%14863148.06%
TSLA250221P002150002024-07-24 12:26PM EDT2025-02-2128.7828.8029.15+7.53+35.44%11845048.15%
TSLA250321P002150002024-07-24 11:16AM EDT2025-03-2131.4530.2530.50+8.43+36.62%582,63247.22%
TSLA250620P002150002024-07-24 1:39PM EDT2025-06-2035.0535.3035.50+6.55+22.98%1872,49846.42%
TSLA250919P002150002024-07-24 1:23PM EDT2025-09-1939.2539.4539.85+6.60+20.21%181,49045.92%
TSLA261218P002150002024-07-24 2:11PM EDT2026-12-1856.4555.7556.55+6.57+13.17%3020444.86%