Mercados españoles cerrados en 3 hrs 6 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,83+2,16 (+1,22%)
Al cierre: 04:00PM EDT
177,57 -2,26 (-1,26%)
Antes de la apertura: 09:24AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240328C001900002024-03-27 3:59PM EDT2024-03-280.060.000.000.00-42,70836,73825.00%
TSLA240405C001900002024-03-27 3:59PM EDT2024-04-052.110.000.000.00-29,88716,7866.25%
TSLA240412C001900002024-03-27 3:59PM EDT2024-04-123.600.000.000.00-4,2375,1776.25%
TSLA240419C001900002024-03-27 3:59PM EDT2024-04-196.150.000.000.00-2,47719,4076.25%
TSLA240426C001900002024-03-27 3:43PM EDT2024-04-267.450.000.000.00-5931,9666.25%
TSLA240503C001900002024-03-27 3:58PM EDT2024-05-038.580.000.000.00-1305683.13%
TSLA240517C001900002024-03-27 3:59PM EDT2024-05-1710.270.000.000.00-1,1105,8383.13%
TSLA240621C001900002024-03-27 3:58PM EDT2024-06-2113.850.000.000.00-1,67410,2853.13%
TSLA240719C001900002024-03-27 3:40PM EDT2024-07-1916.850.000.000.00-1642,1543.13%
TSLA240816C001900002024-03-27 2:20PM EDT2024-08-1619.850.000.000.00-1321,0021.56%
TSLA240920C001900002024-03-27 3:16PM EDT2024-09-2022.140.000.000.00-1203,3091.56%
TSLA241018C001900002024-03-27 3:47PM EDT2024-10-1824.570.000.000.00-475511.56%
TSLA241115C001900002024-03-27 3:47PM EDT2024-11-1527.190.000.000.00-687051.56%
TSLA241220C001900002024-03-27 2:32PM EDT2024-12-2029.910.000.000.00-111,8081.56%
TSLA250117C001900002024-03-27 3:40PM EDT2025-01-1731.170.000.000.00-5011,5081.56%
TSLA250321C001900002024-03-27 3:55PM EDT2025-03-2135.200.000.000.00-302,5171.56%
TSLA250620C001900002024-03-27 3:15PM EDT2025-06-2040.400.000.000.00-306,4721.56%
TSLA250919C001900002024-03-26 10:45AM EDT2025-09-1947.400.000.000.00-43740.78%
TSLA251219C001900002024-03-27 3:41PM EDT2025-12-1949.190.000.000.00-43,1710.78%
TSLA260116C001900002024-03-27 3:46PM EDT2026-01-1650.500.000.000.00-271,2760.78%
TSLA260618C001900002024-03-27 3:46PM EDT2026-06-1857.200.000.000.00-811,7820.78%
TSLA261218C001900002024-03-27 3:46PM EDT2026-12-1863.880.000.000.00-66880.78%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240328P001900002024-03-27 3:59PM EDT2024-03-2810.180.000.000.00-1,3825,2290.00%
TSLA240405P001900002024-03-27 3:59PM EDT2024-04-0512.010.000.000.00-8493,5190.00%
TSLA240412P001900002024-03-27 3:41PM EDT2024-04-1213.500.000.000.00-976780.00%
TSLA240419P001900002024-03-27 3:59PM EDT2024-04-1915.750.000.000.00-20014,3560.00%
TSLA240426P001900002024-03-27 3:28PM EDT2024-04-2617.150.000.000.00-853130.00%
TSLA240503P001900002024-03-27 2:55PM EDT2024-05-0317.380.000.000.00-21280.00%
TSLA240517P001900002024-03-27 3:34PM EDT2024-05-1719.450.000.000.00-51010,7860.00%
TSLA240621P001900002024-03-27 3:56PM EDT2024-06-2121.790.000.000.00-14518,3170.00%
TSLA240719P001900002024-03-27 2:26PM EDT2024-07-1923.900.000.000.00-234,6280.00%
TSLA240816P001900002024-03-27 3:17PM EDT2024-08-1626.000.000.000.00-93,7400.00%
TSLA240920P001900002024-03-27 3:55PM EDT2024-09-2027.800.000.000.00-1535,1020.00%
TSLA241018P001900002024-03-26 12:26PM EDT2024-10-1829.390.000.000.00-61,0520.00%
TSLA241115P001900002024-03-27 12:38PM EDT2024-11-1531.000.000.000.00-621,2390.00%
TSLA241220P001900002024-03-27 2:16PM EDT2024-12-2032.690.000.000.00-22,2400.00%
TSLA250117P001900002024-03-27 1:06PM EDT2025-01-1734.000.000.000.00-4216,8870.00%
TSLA250321P001900002024-03-27 1:36PM EDT2025-03-2136.700.000.000.00-51,2030.00%
TSLA250620P001900002024-03-26 2:13PM EDT2025-06-2040.000.000.000.00-1134,2040.00%
TSLA250919P001900002024-03-27 1:36PM EDT2025-09-1942.750.000.000.00-41,6290.00%
TSLA251219P001900002024-03-27 12:06PM EDT2025-12-1945.450.000.000.00-101,7230.00%
TSLA260116P001900002024-03-27 12:32PM EDT2026-01-1645.750.000.000.00-11,8270.00%
TSLA260618P001900002024-03-27 12:43PM EDT2026-06-1849.500.000.000.00-12,7080.00%
TSLA261218P001900002024-03-26 9:39AM EDT2026-12-1852.000.000.000.00-110.00%