Mercados españoles cerrados en 1 hr 48 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
242,08+1,05 (+0,44%)
A partir del 09:42AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Opciones de comprapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240712C002400002024-07-11 3:59PM EDT2024-07-124.550.000.000.00-14,9546,8470.00%
TSLA240719C002400002024-07-11 3:59PM EDT2024-07-199.250.000.000.00-8,21412,5840.00%
TSLA240726C002400002024-07-11 3:59PM EDT2024-07-2616.070.000.000.00-8842,7040.00%
TSLA240802C002400002024-07-11 3:59PM EDT2024-08-0217.500.000.000.00-6204,6060.00%
TSLA240809C002400002024-07-11 3:59PM EDT2024-08-0919.000.000.000.00-4059510.00%
TSLA240816C002400002024-07-11 3:59PM EDT2024-08-1620.300.000.000.00-2,9269,6110.00%
TSLA240823C002400002024-07-11 3:59PM EDT2024-08-2321.450.000.000.00-2314050.00%
TSLA240920C002400002024-07-11 3:59PM EDT2024-09-2025.400.000.000.00-1,9486,7410.00%
TSLA241018C002400002024-07-11 3:59PM EDT2024-10-1830.500.000.000.00-4612,2270.00%
TSLA241115C002400002024-07-11 3:59PM EDT2024-11-1535.750.000.000.00-2511,8370.00%
TSLA241220C002400002024-07-11 3:58PM EDT2024-12-2039.330.000.000.00-2232,3970.00%
TSLA250117C002400002024-07-11 3:58PM EDT2025-01-1742.230.000.000.00-54512,7390.00%
TSLA250221C002400002024-07-11 3:49PM EDT2025-02-2146.800.000.000.00-251070.00%
TSLA250321C002400002024-07-11 3:52PM EDT2025-03-2149.350.000.000.00-641,7200.00%
TSLA250620C002400002024-07-11 3:54PM EDT2025-06-2056.770.000.000.00-986,0850.00%
TSLA250919C002400002024-07-11 2:39PM EDT2025-09-1966.630.000.000.00-524140.00%
TSLA251219C002400002024-07-11 3:29PM EDT2025-12-1970.500.000.000.00-322,0040.00%
TSLA260116C002400002024-07-11 3:59PM EDT2026-01-1672.550.000.000.00-1393,9840.00%
TSLA260618C002400002024-07-11 3:50PM EDT2026-06-1882.000.000.000.00-1491,3150.00%
TSLA261218C002400002024-07-11 3:55PM EDT2026-12-1892.240.000.000.00-1043,0200.00%
Opciones de ventapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240712P002400002024-07-11 3:59PM EDT2024-07-123.500.000.000.00-165,71614,0656.25%
TSLA240719P002400002024-07-11 3:59PM EDT2024-07-198.000.000.000.00-52,53513,1361.56%
TSLA240726P002400002024-07-11 3:59PM EDT2024-07-2614.350.000.000.00-2,4912,4571.56%
TSLA240802P002400002024-07-11 3:58PM EDT2024-08-0215.500.000.000.00-1,1641,8440.78%
TSLA240809P002400002024-07-11 3:59PM EDT2024-08-0916.550.000.000.00-1,2181,8580.78%
TSLA240816P002400002024-07-11 3:59PM EDT2024-08-1617.670.000.000.00-7,6079,4750.78%
TSLA240823P002400002024-07-11 3:57PM EDT2024-08-2318.550.000.000.00-2403610.78%
TSLA240920P002400002024-07-11 3:58PM EDT2024-09-2021.870.000.000.00-6945,7850.39%
TSLA241018P002400002024-07-11 3:59PM EDT2024-10-1825.800.000.000.00-1,2261,6940.39%
TSLA241115P002400002024-07-11 3:41PM EDT2024-11-1529.300.000.000.00-1344,0030.39%
TSLA241220P002400002024-07-11 3:59PM EDT2024-12-2032.650.000.000.00-4491,2980.39%
TSLA250117P002400002024-07-11 3:58PM EDT2025-01-1734.590.000.000.00-31512,7260.39%
TSLA250221P002400002024-07-11 3:53PM EDT2025-02-2137.270.000.000.00-60600.39%
TSLA250321P002400002024-07-11 3:49PM EDT2025-03-2138.760.000.000.00-507490.39%
TSLA250620P002400002024-07-11 3:50PM EDT2025-06-2044.600.000.000.00-583,9200.20%
TSLA250919P002400002024-07-11 1:06PM EDT2025-09-1948.690.000.000.00-631610.20%
TSLA251219P002400002024-07-11 3:32PM EDT2025-12-1954.050.000.000.00-82,9010.20%
TSLA260116P002400002024-07-11 3:34PM EDT2026-01-1655.610.000.000.00-451,9720.20%
TSLA260618P002400002024-07-11 2:55PM EDT2026-06-1860.500.000.000.00-6171,6240.20%
TSLA261218P002400002024-07-11 3:54PM EDT2026-12-1867.350.000.000.00-1336330.20%