Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
215,99-30,39 (-12,33%)
Al cierre: 04:00PM EDT
215,94 -0,05 (-0,02%)
Después del cierre: 04:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C002200002024-07-24 3:48PM EDT2024-07-263.323.153.25-25.76-88.55%129,3556,17062.77%
TSLA240802C002200002024-07-24 3:47PM EDT2024-08-026.506.506.60-24.00-78.69%31,9712,57058.40%
TSLA240809C002200002024-07-24 3:45PM EDT2024-08-098.948.608.70-23.31-72.28%3,36545556.15%
TSLA240816C002200002024-07-24 3:47PM EDT2024-08-1610.3010.3510.45-22.65-68.47%16,92414,01255.21%
TSLA240823C002200002024-07-24 3:47PM EDT2024-08-2312.0011.9512.15-22.40-64.35%1,19018855.15%
TSLA240830C002200002024-07-24 3:47PM EDT2024-08-3013.3013.3013.45-22.35-61.83%1,64514454.58%
TSLA240920C002200002024-07-24 3:46PM EDT2024-09-2017.1016.8516.95-21.15-55.29%3,63415,72253.98%
TSLA241018C002200002024-07-24 3:46PM EDT2024-10-1822.6022.3022.45-20.46-47.52%2,4352,50057.48%
TSLA241115C002200002024-07-24 3:46PM EDT2024-11-1527.4527.2527.40-20.36-42.59%7173,99960.28%
TSLA241220C002200002024-07-24 3:36PM EDT2024-12-2030.6530.5530.70-20.85-40.49%6113,00258.80%
TSLA250117C002200002024-07-24 3:41PM EDT2025-01-1733.8033.5533.75-19.90-37.06%66410,63259.06%
TSLA250221C002200002024-07-24 3:46PM EDT2025-02-2136.9036.6037.10-22.04-37.39%2,0618958.92%
TSLA250321C002200002024-07-24 3:12PM EDT2025-03-2139.3339.0539.25-22.12-36.00%2681,69858.74%
TSLA250620C002200002024-07-24 3:43PM EDT2025-06-2047.1546.3046.55-21.60-31.42%2523,16459.13%
TSLA250919C002200002024-07-24 3:36PM EDT2025-09-1953.0153.0553.60-25.09-32.13%7584260.10%
TSLA251219C002200002024-07-24 3:45PM EDT2025-12-1959.4058.9059.55-21.40-26.49%824,09260.58%
TSLA260116C002200002024-07-24 3:33PM EDT2026-01-1660.2060.5060.90-22.40-27.12%2923,49560.48%
TSLA260618C002200002024-07-24 3:45PM EDT2026-06-1869.8569.4569.80-22.15-24.08%872,97461.46%
TSLA261218C002200002024-07-24 3:47PM EDT2026-12-1878.8578.6079.10-22.64-22.31%62071162.26%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P002200002024-07-24 3:48PM EDT2024-07-265.255.305.40+3.01+133.19%139,94323,23737.74%
TSLA240802P002200002024-07-24 3:46PM EDT2024-08-028.308.058.15+4.70+134.29%26,34210,04041.21%
TSLA240809P002200002024-07-24 3:46PM EDT2024-08-0910.199.859.95+5.59+132.46%3,0632,12641.48%
TSLA240816P002200002024-07-24 3:48PM EDT2024-08-1611.7011.7511.90+6.25+114.68%21,39621,26143.81%
TSLA240823P002200002024-07-24 3:46PM EDT2024-08-2313.0012.9513.15+6.55+101.55%1,09057343.55%
TSLA240830P002200002024-07-24 3:44PM EDT2024-08-3013.6014.1014.35+6.50+91.55%89940143.67%
TSLA240920P002200002024-07-24 3:46PM EDT2024-09-2017.0216.9517.10+7.52+79.16%4,26316,18842.99%
TSLA241018P002200002024-07-24 3:44PM EDT2024-10-1820.9021.1521.30+7.85+60.15%1,2673,19645.39%
TSLA241115P002200002024-07-24 3:44PM EDT2024-11-1525.0025.5025.65+8.03+47.32%1,2121,40748.49%
TSLA241220P002200002024-07-24 3:48PM EDT2024-12-2028.0528.0028.15+8.62+44.36%9782,62446.99%
TSLA250117P002200002024-07-24 3:33PM EDT2025-01-1730.1529.4529.65+8.95+42.22%3,12813,45745.65%
TSLA250221P002200002024-07-24 1:03PM EDT2025-02-2131.5032.1032.60+7.78+32.80%662,55146.24%
TSLA250321P002200002024-07-24 3:43PM EDT2025-03-2133.5633.8034.05+8.56+34.24%1142,20745.56%
TSLA250620P002200002024-07-24 2:34PM EDT2025-06-2038.3038.9539.25+7.55+24.55%2934,44845.23%
TSLA250919P002200002024-07-24 3:43PM EDT2025-09-1942.9543.2543.60+8.25+23.78%2841,80744.85%
TSLA251219P002200002024-07-24 12:59PM EDT2025-12-1946.4747.1547.65+7.30+18.64%1393,09444.74%
TSLA260116P002200002024-07-24 3:42PM EDT2026-01-1648.2548.4048.70+7.25+17.68%7885,37844.60%
TSLA260618P002200002024-07-24 2:34PM EDT2026-06-1853.6054.0554.50+7.06+15.17%832,70744.43%
TSLA261218P002200002024-07-24 3:46PM EDT2026-12-1859.1059.2060.00+6.28+11.89%5171,14943.84%