Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,42-0,15 (-0,08%)
A partir del 01:30PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:260.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621C002600002024-06-21 11:31AM EDT2024-06-210.010.000.010.00-512,863218.75%
TSLA240628C002600002024-06-21 11:33AM EDT2024-06-280.020.010.020.00-1441,12584.38%
TSLA240705C002600002024-06-21 12:28PM EDT2024-07-050.040.040.05-0.01-20.00%1778268.36%
TSLA240712C002600002024-06-21 10:55AM EDT2024-07-120.140.110.130.00-1014063.48%
TSLA240719C002600002024-06-21 12:01PM EDT2024-07-190.310.290.300.00-912,80562.70%
TSLA240726C002600002024-06-21 10:45AM EDT2024-07-260.610.540.60+0.02+3.39%1510862.74%
TSLA240802C002600002024-06-20 9:36AM EDT2024-08-020.780.700.80-0.02-2.50%12060.38%
TSLA240816C002600002024-06-21 12:44PM EDT2024-08-161.341.271.28+0.01+0.75%5412,87058.40%
TSLA240920C002600002024-06-21 1:09PM EDT2024-09-202.502.482.52+0.01+0.40%94,29453.93%
TSLA241018C002600002024-06-21 12:46PM EDT2024-10-184.053.903.95+0.15+3.85%82,39953.53%
TSLA241115C002600002024-06-20 2:33PM EDT2024-11-155.755.705.850.00-8267554.44%
TSLA241220C002600002024-06-21 10:29AM EDT2024-12-207.407.307.45+0.10+1.37%62,40853.30%
TSLA250117C002600002024-06-21 1:11PM EDT2025-01-178.878.708.85+0.18+2.07%4317,07652.95%
TSLA250321C002600002024-06-21 12:32PM EDT2025-03-2112.6012.2512.45+0.50+4.13%221,23953.37%
TSLA250620C002600002024-06-21 12:53PM EDT2025-06-2017.7417.4017.60+0.59+3.44%985,64554.18%
TSLA250919C002600002024-06-21 10:43AM EDT2025-09-1922.7222.3522.60+0.47+2.11%396854.98%
TSLA251219C002600002024-06-21 12:27PM EDT2025-12-1927.5727.3027.50+0.87+3.26%16,13755.90%
TSLA260116C002600002024-06-21 11:29AM EDT2026-01-1628.9028.6529.00+0.30+1.05%62,04256.12%
TSLA260618C002600002024-06-21 10:41AM EDT2026-06-1836.4636.2036.45+0.21+0.58%41,97857.25%
TSLA261218C002600002024-06-21 10:44AM EDT2026-12-1844.5544.3544.85+0.65+1.48%31,32858.42%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P002600002024-06-21 12:15PM EDT2024-06-2177.7577.2578.40-1.10-1.40%21390.00%
TSLA240628P002600002024-06-06 12:49PM EDT2024-06-2882.4577.4578.050.00--00.00%
TSLA240719P002600002024-06-20 10:17AM EDT2024-07-1978.1677.6578.200.00-130.00%
TSLA240816P002600002024-06-21 9:47AM EDT2024-08-1678.7077.9578.30+0.75+0.96%155710.00%
TSLA240920P002600002024-06-20 10:57AM EDT2024-09-2077.5078.3578.750.00-1086932.67%
TSLA241018P002600002024-06-20 2:37PM EDT2024-10-1880.1078.7579.200.00-11734.99%
TSLA241115P002600002024-05-30 2:16PM EDT2024-11-1582.8279.6080.350.00-14339.09%
TSLA241220P002600002024-06-20 10:51AM EDT2024-12-2080.4080.3580.95+1.35+1.71%228437.76%
TSLA250117P002600002024-06-21 12:17PM EDT2025-01-1781.0780.9581.45+1.48+1.86%1013,60236.99%
TSLA250321P002600002024-06-18 10:08AM EDT2025-03-2181.4182.6083.350.00-17637.65%
TSLA250620P002600002024-06-12 2:49PM EDT2025-06-2087.9585.0085.750.00-21,17637.41%
TSLA250919P002600002024-06-13 11:09AM EDT2025-09-1986.7887.4088.350.00-223137.61%
TSLA251219P002600002024-06-17 3:23PM EDT2025-12-1986.8089.9590.600.00-195,06437.38%
TSLA260116P002600002024-06-13 11:56AM EDT2026-01-1689.6590.7091.200.00-291,02837.23%
TSLA260618P002600002024-06-18 2:22PM EDT2026-06-1893.4093.6095.750.00-141838.06%
TSLA261218P002600002024-06-12 2:54PM EDT2026-12-18100.0096.90100.200.00-123238.17%