Mercados españoles abiertos en 7 hrs 6 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
252,64+4,41 (+1,78%)
Al cierre: 04:00PM EDT
254,52 +1,88 (+0,75%)
Después del cierre: 07:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:460.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240719C004600002024-07-15 10:13AM EDT2024-07-190.010.000.010.00-66280150.00%
TSLA240816C004600002024-07-15 3:27PM EDT2024-08-160.210.190.20-0.01-4.55%6096581.45%
TSLA240920C004600002024-07-15 11:45AM EDT2024-09-201.100.830.86+0.25+29.41%15159069.24%
TSLA241018C004600002024-07-15 2:42PM EDT2024-10-182.171.962.05-1.08-33.23%26415567.68%
TSLA241115C004600002024-07-15 3:55PM EDT2024-11-153.853.803.95+0.15+4.05%32525968.30%
TSLA241220C004600002024-07-15 3:59PM EDT2024-12-205.455.405.55+0.55+11.22%693,89565.48%
TSLA250117C004600002024-07-15 2:35PM EDT2025-01-177.756.807.00+1.30+20.16%75,99264.09%
TSLA250221C004600002024-07-15 3:20PM EDT2025-02-2110.119.159.60+1.38+15.81%424064.08%
TSLA250321C004600002024-07-15 10:22AM EDT2025-03-2113.8210.9511.55+3.64+35.76%25363.78%
TSLA250620C004600002024-07-15 1:14PM EDT2025-06-2019.5017.2017.65+3.00+18.18%6870763.14%
TSLA250919C004600002024-07-12 9:52AM EDT2025-09-1920.6022.7023.750.00-2657962.46%
TSLA251219C004600002024-07-15 1:21PM EDT2025-12-1931.8028.3529.70+5.80+22.31%561,30662.18%
TSLA260116C004600002024-07-15 3:59PM EDT2026-01-1630.5030.2531.15+0.95+3.21%41,57662.05%
TSLA260618C004600002024-07-15 12:18PM EDT2026-06-1842.3039.9041.70+3.75+9.73%791762.52%
TSLA261218C004600002024-07-15 3:58PM EDT2026-12-1851.0050.2551.75+1.50+3.03%1871,74962.31%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240816P004600002024-06-24 10:39AM EDT2024-08-16275.32206.85207.850.00--091.75%
TSLA240920P004600002024-07-11 3:57PM EDT2024-09-20218.44206.75209.950.00-2071.09%
TSLA241018P004600002024-07-05 11:03AM EDT2024-10-18212.29203.00211.450.00-1078.64%
TSLA241115P004600002024-07-05 1:46PM EDT2024-11-15212.46206.45210.350.00-9853.14%
TSLA241220P004600002024-07-09 3:10PM EDT2024-12-20199.25207.20210.900.00--151.04%
TSLA250117P004600002024-06-21 3:52PM EDT2025-01-17277.24207.70210.900.00-3054.58%
TSLA250321P004600002024-07-09 3:12PM EDT2025-03-21201.10209.10212.100.00--150.49%
TSLA250620P004600002024-07-12 3:04PM EDT2025-06-20214.16211.10214.850.00-508248.60%
TSLA250919P004600002024-07-09 1:34PM EDT2025-09-19206.50211.10217.400.00--1646.94%
TSLA251219P004600002024-07-12 9:58AM EDT2025-12-19221.40213.40222.000.00-291748.07%
TSLA260116P004600002024-07-08 2:41PM EDT2026-01-16216.76215.40220.350.00-26445.03%
TSLA260618P004600002024-07-09 11:46AM EDT2026-06-18215.45217.55227.000.00-4245.97%
TSLA261218P004600002024-07-11 3:05PM EDT2026-12-18230.00222.05228.800.00-26242.34%