Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,01-4,46 (-2,44%)
Al cierre: 04:00PM EDT
177,62 -0,39 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:340.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621C003400002024-06-13 1:33PM EDT2024-06-210.010.000.610.00-232,775208.40%
TSLA240628C003400002024-06-14 1:29PM EDT2024-06-280.010.000.62-0.02-66.67%10631147.66%
TSLA240705C003400002024-06-14 11:55AM EDT2024-07-050.040.000.34-0.08-66.67%4505111.72%
TSLA240712C003400002024-06-14 9:30AM EDT2024-07-120.070.030.08-0.03-30.00%141285.55%
TSLA240719C003400002024-06-14 12:42PM EDT2024-07-190.120.070.40-0.03-20.00%735290.04%
TSLA240726C003400002024-06-14 11:50AM EDT2024-07-260.180.000.20-0.08-30.77%111574.32%
TSLA240816C003400002024-06-14 3:02PM EDT2024-08-160.290.051.02-0.17-36.96%3525575.24%
TSLA240920C003400002024-06-14 11:45AM EDT2024-09-200.700.250.88-0.17-19.54%31,26260.84%
TSLA241018C003400002024-06-13 9:57AM EDT2024-10-181.030.921.27-0.65-38.69%21,60459.78%
TSLA241115C003400002024-06-14 9:30AM EDT2024-11-151.901.231.63-0.62-24.60%27156.76%
TSLA241220C003400002024-06-14 2:15PM EDT2024-12-202.222.002.23-0.66-22.92%632555.33%
TSLA250117C003400002024-06-14 3:34PM EDT2025-01-172.792.703.85-0.87-23.77%223,96756.84%
TSLA250321C003400002024-06-12 11:58AM EDT2025-03-215.653.354.55+0.60+11.88%117452.31%
TSLA250620C003400002024-06-14 2:52PM EDT2025-06-207.507.257.55-1.35-15.25%2043,11153.78%
TSLA250919C003400002024-06-13 12:06PM EDT2025-09-1912.8010.5511.000.00-120254.19%
TSLA251219C003400002024-06-13 1:40PM EDT2025-12-1916.5014.2015.600.00-92,15455.47%
TSLA260116C003400002024-06-14 3:40PM EDT2026-01-1615.5015.2016.65-2.30-12.92%521,20255.48%
TSLA260618C003400002024-06-14 2:15PM EDT2026-06-1821.8020.4022.75-1.69-7.19%23,61955.71%
TSLA261218C003400002024-06-14 1:34PM EDT2026-12-1828.8027.1030.20-2.40-7.69%1094956.52%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P003400002024-03-04 4:54PM EDT2024-06-21151.25171.05172.150.00-20424.19%
TSLA240719P003400002024-01-12 3:38PM EDT2024-07-19123.07145.65147.300.00-200.00%
TSLA240816P003400002024-04-29 2:29PM EDT2024-08-16146.78163.00164.250.00--091.10%
TSLA240920P003400002024-02-09 10:42AM EDT2024-09-20147.06163.90165.400.00-15080.76%
TSLA241018P003400002024-02-12 12:03PM EDT2024-10-18149.01167.05169.100.00-3087.32%
TSLA241115P003400002024-06-14 9:47AM EDT2024-11-15157.20161.50162.55+4.60+3.01%5048.63%
TSLA241220P003400002024-06-13 9:45AM EDT2024-12-20151.70161.50162.600.00-1144.51%
TSLA250117P003400002024-06-13 9:38AM EDT2025-01-17151.35161.45162.650.00-2242.07%
TSLA250321P003400002024-06-12 12:09PM EDT2025-03-21159.94159.05163.800.00-1144.18%
TSLA250620P003400002024-04-04 11:59AM EDT2025-06-20164.86157.90160.900.00-100.00%
TSLA250919P003400002024-01-29 11:16AM EDT2025-09-19155.60140.90142.000.00-152630.00%
TSLA251219P003400002024-04-29 12:20PM EDT2025-12-19150.44162.25166.550.00-71,17438.69%
TSLA260116P003400002024-05-17 12:37PM EDT2026-01-16163.02161.00167.300.00-113739.26%
TSLA260618P003400002024-06-10 3:17PM EDT2026-06-18168.10160.90168.200.00-12636.47%
TSLA261218P003400002024-04-29 10:19AM EDT2026-12-18161.50165.40171.900.00--237.52%