Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
239,20-10,03 (-4,02%)
Al cierre: 04:00PM EDT
240,00 +0,80 (+0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:265.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C002650002024-07-19 3:59PM EDT2024-07-263.203.103.30-3.25-50.39%38,59411,42092.50%
TSLA240802C002650002024-07-19 3:58PM EDT2024-08-024.954.754.90-3.45-41.07%1,0011,86574.60%
TSLA240809C002650002024-07-19 3:58PM EDT2024-08-096.406.256.40-3.80-37.25%2851,02568.21%
TSLA240816C002650002024-07-19 3:59PM EDT2024-08-167.767.557.75-3.96-33.79%1,6039,02164.58%
TSLA240823C002650002024-07-19 3:58PM EDT2024-08-238.858.659.05-4.05-31.40%10753262.15%
TSLA240830C002650002024-07-19 3:38PM EDT2024-08-3010.279.3010.90-4.03-28.18%7613260.87%
TSLA240920C002650002024-07-19 3:53PM EDT2024-09-2013.4513.2513.40-4.35-24.44%1,0406,26358.22%
TSLA241018C002650002024-07-19 3:58PM EDT2024-10-1818.1918.0018.30-4.72-20.60%1252,88758.84%
TSLA241115C002650002024-07-19 3:52PM EDT2024-11-1523.6023.3023.60-5.65-19.32%776,40761.28%
TSLA250117C002650002024-07-19 3:34PM EDT2025-01-1730.1029.6030.10-8.20-21.41%4067959.03%
TSLA250221C002650002024-07-19 12:42PM EDT2025-02-2132.9533.2536.15-6.54-16.56%8116860.65%
TSLA250321C002650002024-07-19 3:39PM EDT2025-03-2136.6235.9537.05-7.73-17.43%6984459.37%
TSLA250919C002650002024-07-19 10:17AM EDT2025-09-1953.9551.1553.90-5.19-8.78%177260.57%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P002650002024-07-19 3:59PM EDT2024-07-2628.8027.9529.50+6.33+28.17%2931,40889.36%
TSLA240802P002650002024-07-19 3:55PM EDT2024-08-0229.8530.1030.40+6.26+26.54%1081,04372.00%
TSLA240809P002650002024-07-19 3:55PM EDT2024-08-0930.9031.1032.45+8.90+40.45%91,86666.38%
TSLA240816P002650002024-07-19 3:48PM EDT2024-08-1632.5532.4032.75+6.19+23.48%2572,12360.74%
TSLA240823P002650002024-07-19 3:05PM EDT2024-08-2333.0033.3033.90+7.75+30.69%330558.14%
TSLA240830P002650002024-07-19 10:17AM EDT2024-08-3032.0034.0535.40+3.60+12.68%45556.87%
TSLA240920P002650002024-07-19 3:33PM EDT2024-09-2036.6036.8037.15+5.25+16.75%16058252.45%
TSLA241018P002650002024-07-19 2:23PM EDT2024-10-1840.2040.6040.90+4.65+13.08%3763751.91%
TSLA241115P002650002024-07-19 1:43PM EDT2024-11-1545.4044.9045.35+5.60+14.07%10564053.61%
TSLA250117P002650002024-07-19 12:22PM EDT2025-01-1749.4249.0049.55+4.07+8.97%1385049.95%
TSLA250221P002650002024-07-18 12:20PM EDT2025-02-2145.7051.8052.900.00-3422650.31%
TSLA250321P002650002024-07-19 12:24PM EDT2025-03-2153.9853.5054.65+6.38+13.40%649249.58%
TSLA250919P002650002024-07-19 2:23PM EDT2025-09-1964.0963.6564.60+3.19+5.24%116847.19%