Mercados españoles abiertos en 4 hrs 55 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
248,23+7,20 (+2,99%)
Al cierre: 04:00PM EDT
248,76 +0,53 (+0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:350.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C003500002024-07-12 3:55PM EDT2024-07-190.030.020.03-0.01-25.00%4,1186,199103.91%
TSLA240726C003500002024-07-12 3:58PM EDT2024-07-260.620.550.62+0.12+24.00%7462,04699.66%
TSLA240802C003500002024-07-12 3:58PM EDT2024-08-020.870.850.89+0.19+27.94%4341,46284.96%
TSLA240809C003500002024-07-12 3:59PM EDT2024-08-091.171.171.25+0.17+17.00%5911,77777.37%
TSLA240816C003500002024-07-12 3:55PM EDT2024-08-161.511.541.59+0.17+12.69%1,0715,84072.41%
TSLA240823C003500002024-07-12 3:59PM EDT2024-08-232.001.882.16+0.22+12.36%5020769.59%
TSLA240920C003500002024-07-12 3:56PM EDT2024-09-204.053.904.00+0.75+22.73%8349,26363.15%
TSLA241018C003500002024-07-12 3:40PM EDT2024-10-187.056.907.05+1.05+17.50%9883,10263.03%
TSLA241115C003500002024-07-12 2:05PM EDT2024-11-1511.1510.7510.95+1.45+14.95%1302,39164.76%
TSLA241220C003500002024-07-12 3:20PM EDT2024-12-2014.0213.4513.70+2.17+18.31%2214,39162.42%
TSLA250117C003500002024-07-12 3:58PM EDT2025-01-1715.9015.7516.10+1.80+12.77%68315,02161.51%
TSLA250221C003500002024-07-12 12:30PM EDT2025-02-2120.0017.8020.80+0.65+3.36%319661.45%
TSLA250321C003500002024-07-12 3:52PM EDT2025-03-2122.0521.7022.15+2.30+11.65%351,48261.45%
TSLA250620C003500002024-07-12 3:41PM EDT2025-06-2029.7029.4030.05+2.60+9.59%2037,97761.29%
TSLA250919C003500002024-07-12 2:40PM EDT2025-09-1937.7536.4537.30+3.40+9.90%5659761.27%
TSLA251219C003500002024-07-12 3:43PM EDT2025-12-1944.3542.0045.70+3.77+9.29%273,65761.62%
TSLA260116C003500002024-07-12 3:49PM EDT2026-01-1645.8643.9046.50+3.86+9.19%2035,60261.15%
TSLA260618C003500002024-07-12 3:14PM EDT2026-06-1856.6054.3557.15+4.60+8.85%895,30161.78%
TSLA261218C003500002024-07-12 3:57PM EDT2026-12-1867.1665.1568.50+3.66+5.76%471,78762.23%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719P003500002024-07-09 3:04PM EDT2024-07-1999.8099.85102.80+11.80+13.41%760170.95%
TSLA240809P003500002024-07-09 3:55PM EDT2024-08-0990.5899.95103.450.00-4382.86%
TSLA240816P003500002024-07-12 1:08PM EDT2024-08-16100.75101.10103.55+9.55+10.47%12959.62%
TSLA240920P003500002024-07-12 12:32PM EDT2024-09-20103.09101.80104.80-7.46-6.75%18350.26%
TSLA241018P003500002024-07-12 3:36PM EDT2024-10-18103.90102.00109.30+10.05+10.71%12752.92%
TSLA241115P003500002024-07-11 12:05PM EDT2024-11-15111.09105.75109.100.00-1251.93%
TSLA241220P003500002024-07-12 2:36PM EDT2024-12-20108.00107.30112.00-3.96-3.54%33151.04%
TSLA250117P003500002024-07-12 9:58AM EDT2025-01-17112.24108.95112.50-0.16-0.14%2013052.55%
TSLA250321P003500002024-06-26 2:48PM EDT2025-03-21153.75111.55115.650.00-9850.27%
TSLA250620P003500002024-07-12 12:08PM EDT2025-06-20118.19117.45121.00-1.31-1.10%51849.54%
TSLA250919P003500002024-07-09 12:46PM EDT2025-09-19114.98120.30126.050.00-2149.15%
TSLA251219P003500002024-07-12 3:32PM EDT2025-12-19126.00123.50130.10+8.00+6.78%225648.30%
TSLA260116P003500002024-07-11 11:39AM EDT2026-01-16124.75125.00130.900.00-1011247.75%
TSLA260618P003500002024-07-11 10:39AM EDT2026-06-18124.39130.95136.800.00-425646.67%
TSLA261218P003500002024-07-11 3:20PM EDT2026-12-18141.44135.25142.750.00-815445.50%