Mercados españoles cerrados en 1 hr 19 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,25-2,58 (-1,43%)
A partir del 11:11AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:270.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240328C002700002024-03-27 1:28PM EDT2024-03-280.010.000.010.00-122,366250.00%
TSLA240405C002700002024-03-28 10:17AM EDT2024-04-050.020.010.020.00-2211,18591.41%
TSLA240412C002700002024-03-27 12:32PM EDT2024-04-120.060.040.050.00-52470776.17%
TSLA240419C002700002024-03-28 10:50AM EDT2024-04-190.120.130.14-0.03-20.00%546,20972.17%
TSLA240426C002700002024-03-28 10:28AM EDT2024-04-260.240.240.26-0.04-14.29%259968.65%
TSLA240503C002700002024-03-28 10:09AM EDT2024-05-030.390.330.40-0.06-13.33%224565.43%
TSLA240517C002700002024-03-28 10:53AM EDT2024-05-170.630.620.64-0.02-3.08%4674,29760.99%
TSLA240621C002700002024-03-28 10:55AM EDT2024-06-211.461.441.46-0.06-3.95%2578,42655.20%
TSLA240719C002700002024-03-28 10:26AM EDT2024-07-192.302.402.42-0.33-12.55%641,58853.88%
TSLA240816C002700002024-03-27 10:50AM EDT2024-08-163.203.353.40-0.30-8.57%948852.67%
TSLA240920C002700002024-03-28 10:31AM EDT2024-09-204.554.604.65-0.27-5.60%2711,63751.59%
TSLA241018C002700002024-03-28 9:43AM EDT2024-10-185.625.805.90-0.48-7.87%1628051.54%
TSLA241115C002700002024-03-28 9:49AM EDT2024-11-157.307.457.55-0.80-9.88%3231652.52%
TSLA241220C002700002024-03-28 10:53AM EDT2024-12-209.008.959.05-0.55-5.76%481,30352.25%
TSLA250117C002700002024-03-28 10:47AM EDT2025-01-1710.2510.3510.45-0.50-4.65%9288,47952.50%
TSLA250321C002700002024-03-27 1:12PM EDT2025-03-2113.3413.4013.60-1.01-7.04%529552.95%
TSLA250620C002700002024-03-28 10:51AM EDT2025-06-2017.8817.9018.05-0.74-3.97%213,04353.66%
TSLA250919C002700002024-03-28 10:22AM EDT2025-09-1921.7521.9522.20-0.43-1.94%195754.02%
TSLA251219C002700002024-03-28 10:04AM EDT2025-12-1925.5526.1526.45-1.75-6.41%201,71654.68%
TSLA260116C002700002024-03-28 9:39AM EDT2026-01-1626.9227.3527.70-1.48-5.21%101,68954.83%
TSLA260618C002700002024-03-28 10:08AM EDT2026-06-1833.1534.0534.40-2.05-5.82%31,16255.82%
TSLA261218C002700002024-03-27 3:39PM EDT2026-12-1841.8539.4541.850.00-84655.94%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240412P002700002024-03-13 9:30AM EDT2024-04-1294.9391.7092.850.00--083.79%
TSLA240419P002700002024-03-27 3:03PM EDT2024-04-1990.5591.7592.900.00-1061273.44%
TSLA240517P002700002024-03-07 1:36PM EDT2024-05-1792.8391.6593.000.00-10152.88%
TSLA240621P002700002024-03-27 3:44PM EDT2024-06-2190.6191.8093.200.00-25545344.51%
TSLA240719P002700002024-03-25 9:32AM EDT2024-07-1998.2892.4093.500.00-1542.19%
TSLA240816P002700002024-03-19 10:02AM EDT2024-08-16101.5092.5093.500.00-94837.82%
TSLA240920P002700002024-03-26 2:57PM EDT2024-09-2091.5992.8593.650.00-301,28435.05%
TSLA241018P002700002024-03-22 10:26AM EDT2024-10-18101.5593.3094.500.00-210637.34%
TSLA241115P002700002024-03-19 10:00AM EDT2024-11-15101.9893.9095.200.00-11437.92%
TSLA241220P002700002024-03-22 3:55PM EDT2024-12-20100.5594.5595.350.00-5112935.89%
TSLA250117P002700002024-03-28 10:46AM EDT2025-01-1796.1295.2096.00+5.07+5.57%1,0546,13236.18%
TSLA250321P002700002024-03-21 12:10PM EDT2025-03-2199.0796.5097.550.00-228336.69%
TSLA250620P002700002024-03-15 12:08PM EDT2025-06-20110.5098.40100.000.00-1168337.41%
TSLA250919P002700002024-03-20 3:42PM EDT2025-09-19101.20100.05101.750.00-111736.84%
TSLA251219P002700002024-03-25 2:39PM EDT2025-12-19104.60102.25103.150.00-41,49535.99%
TSLA260116P002700002024-03-27 9:44AM EDT2026-01-16103.42102.75103.800.00-129436.06%
TSLA260618P002700002024-03-26 11:12AM EDT2026-06-18103.43105.85106.900.00-1117135.95%
TSLA261218P002700002024-03-25 2:43PM EDT2026-12-18112.00107.80112.250.00-4237.54%