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:80.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726C000800002024-07-16 9:40AM EDT2024-07-26173.20158.15161.850.00-21411.72%
TSLA240802C000800002024-06-28 9:57AM EDT2024-08-02122.64158.25162.200.00-42303.81%
TSLA240809C000800002024-07-11 11:36AM EDT2024-08-09180.00158.00163.750.00-12272.17%
TSLA240816C000800002024-07-11 10:21AM EDT2024-08-16185.65158.65161.350.00-10234205.86%
TSLA240920C000800002024-07-02 1:29PM EDT2024-09-20148.65159.05162.200.00-1163152.20%
TSLA241018C000800002024-06-20 3:20PM EDT2024-10-18102.98156.00164.600.00-810120.65%
TSLA241115C000800002024-07-05 10:17AM EDT2024-11-15168.83159.60164.150.00-45126.32%
TSLA241220C000800002024-07-12 10:37AM EDT2024-12-20171.80160.25164.700.00-221116.41%
TSLA250117C000800002024-07-16 3:49PM EDT2025-01-17179.88161.40162.600.00-201,146103.20%
TSLA250321C000800002024-07-18 3:40PM EDT2025-03-21173.50159.60167.150.00-115298.05%
TSLA250620C000800002024-07-16 2:43PM EDT2025-06-20182.41163.30165.750.00-1584889.37%
TSLA250919C000800002024-07-02 2:55PM EDT2025-09-19156.80161.00171.000.00-13585.10%
TSLA251219C000800002024-07-11 3:34PM EDT2025-12-19170.60163.30173.00+1.70+1.01%130184.28%
TSLA260116C000800002024-07-12 9:51AM EDT2026-01-16175.00166.45170.050.00-32,03982.40%
TSLA260618C000800002024-07-09 11:16AM EDT2026-06-18190.75169.50172.750.00-1174780.22%
TSLA261218C000800002024-07-19 3:41PM EDT2026-12-18175.04171.55176.70-9.96-5.38%557477.88%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240726P000800002024-07-18 12:01PM EDT2024-07-260.010.000.010.00-180237.50%
TSLA240802P000800002024-07-17 9:30AM EDT2024-08-020.020.000.030.00-540182.81%
TSLA240809P000800002024-07-19 1:19PM EDT2024-08-090.020.010.04-0.01-33.33%122156.25%
TSLA240816P000800002024-07-19 3:20PM EDT2024-08-160.040.040.050.00-61,221142.97%
TSLA240920P000800002024-07-19 12:31PM EDT2024-09-200.090.090.10+0.01+12.50%1627,502102.73%
TSLA241018P000800002024-07-15 2:37PM EDT2024-10-180.140.120.160.00-19,26489.45%
TSLA241115P000800002024-07-18 12:19PM EDT2024-11-150.240.230.27+0.01+4.35%11,04184.08%
TSLA241220P000800002024-07-19 12:47PM EDT2024-12-200.340.310.36+0.04+13.33%23,00976.86%
TSLA250117P000800002024-07-18 1:57PM EDT2025-01-170.390.420.450.00-2124,95473.39%
TSLA250221P000800002024-07-15 10:17AM EDT2025-02-210.500.410.760.00-21370.31%
TSLA250321P000800002024-07-18 10:27AM EDT2025-03-210.660.650.74+0.03+4.76%196368.02%
TSLA250620P000800002024-07-19 2:37PM EDT2025-06-201.171.151.27+0.08+7.34%402,49363.92%
TSLA250919P000800002024-07-11 9:55AM EDT2025-09-191.591.591.930.00-183260.96%
TSLA251219P000800002024-07-19 2:38PM EDT2025-12-192.502.272.58+0.22+9.65%322,25859.24%
TSLA260116P000800002024-07-18 3:37PM EDT2026-01-162.552.522.770.00-21,20458.84%
TSLA260618P000800002024-07-18 2:43PM EDT2026-06-183.803.804.100.00-1479157.25%
TSLA261218P000800002024-07-18 10:29AM EDT2026-12-185.005.155.500.00-2198555.19%