Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,85-2,59 (-1,38%)
A partir del 03:16PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:300.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621C003000002024-06-18 1:04PM EDT2024-06-210.010.000.010.00-1930,966140.63%
TSLA240628C003000002024-06-18 11:02AM EDT2024-06-280.020.010.02-0.01-33.33%2372593.75%
TSLA240705C003000002024-06-18 12:21PM EDT2024-07-050.050.030.050.00-141,37979.69%
TSLA240712C003000002024-06-18 10:54AM EDT2024-07-120.070.070.09-0.03-30.00%241,09072.85%
TSLA240719C003000002024-06-18 2:40PM EDT2024-07-190.170.160.17-0.05-23.81%3158,02970.31%
TSLA240726C003000002024-06-18 1:55PM EDT2024-07-260.310.290.33-0.08-20.51%1717569.34%
TSLA240816C003000002024-06-18 2:40PM EDT2024-08-160.670.650.66-0.14-17.28%8397,80662.79%
TSLA240920C003000002024-06-18 2:39PM EDT2024-09-201.341.311.34-0.21-13.55%44715,09256.76%
TSLA241018C003000002024-06-18 2:58PM EDT2024-10-182.192.162.19-0.26-10.61%1745,30355.42%
TSLA241115C003000002024-06-18 2:11PM EDT2024-11-153.463.403.50-0.44-11.28%192,77955.91%
TSLA241220C003000002024-06-18 2:30PM EDT2024-12-204.564.454.60-0.60-11.63%1899,80154.16%
TSLA250117C003000002024-06-18 2:51PM EDT2025-01-175.605.555.65-0.54-8.79%80345,56753.68%
TSLA250321C003000002024-06-18 3:00PM EDT2025-03-218.358.308.45-0.70-7.73%3110,39053.57%
TSLA250620C003000002024-06-18 2:32PM EDT2025-06-2012.8012.6512.80-0.75-5.54%20012,23654.04%
TSLA250919C003000002024-06-18 1:34PM EDT2025-09-1917.2417.0017.35-1.24-6.71%72,42054.65%
TSLA251219C003000002024-06-18 2:41PM EDT2025-12-1921.7321.5021.85-1.06-4.65%1713,89255.37%
TSLA260116C003000002024-06-18 3:00PM EDT2026-01-1623.0022.9023.15-1.45-5.93%8516,90855.56%
TSLA260618C003000002024-06-18 2:40PM EDT2026-06-1830.1530.0530.30-1.50-4.74%25910,71756.52%
TSLA261218C003000002024-06-18 2:57PM EDT2026-12-1838.4237.9538.50-1.75-4.36%1856,88657.51%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P003000002024-06-18 2:32PM EDT2024-06-21115.29114.95115.45+3.59+3.21%430301173.44%
TSLA240628P003000002024-06-13 3:24PM EDT2024-06-28117.17115.05115.450.00-20112.89%
TSLA240705P003000002024-06-03 12:20PM EDT2024-07-05122.96114.80115.700.00-6088.28%
TSLA240719P003000002024-04-29 1:01PM EDT2024-07-19104.05123.00124.600.00-150159.39%
TSLA240816P003000002024-06-13 9:52AM EDT2024-08-16110.45114.90115.400.00-1054.39%
TSLA240920P003000002024-06-17 3:39PM EDT2024-09-20111.66115.05115.650.00-12010147.85%
TSLA241018P003000002024-06-17 1:53PM EDT2024-10-18111.56114.85115.450.00-2239.04%
TSLA241115P003000002024-06-12 11:45AM EDT2024-11-15121.28115.15116.050.00-14641.94%
TSLA241220P003000002024-06-18 12:44PM EDT2024-12-20116.71115.60116.15+3.41+3.01%7560238.54%
TSLA250117P003000002024-06-12 11:46AM EDT2025-01-17121.83115.90116.300.00-353136.90%
TSLA250321P003000002024-06-17 2:06PM EDT2025-03-21113.55116.25117.150.00-17136.33%
TSLA250620P003000002024-06-13 12:47PM EDT2025-06-20120.00117.75118.650.00-21,07336.02%
TSLA250919P003000002024-06-17 12:34PM EDT2025-09-19119.00118.65123.700.00-15341.97%
TSLA251219P003000002024-06-13 10:10AM EDT2025-12-19119.00121.20122.500.00-41,77336.49%
TSLA260116P003000002024-06-18 1:41PM EDT2026-01-16122.02121.85122.75+0.72+0.59%156335.98%
TSLA260618P003000002024-06-18 9:37AM EDT2026-06-18125.35124.80125.45+1.75+1.42%968835.51%
TSLA261218P003000002024-06-18 1:20PM EDT2026-12-18128.75127.90129.00+1.58+1.24%12251735.51%