Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,25+3,12 (+1,73%)
Al cierre: 04:00PM EDT
183,16 -0,09 (-0,05%)
Después del cierre: 06:16PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C001000002023-03-20 12:13PM EDT2023-03-2482.9583.0083.95+3.01+3.77%676242.58%
TSLA230331C001000002023-03-20 12:13PM EDT2023-03-3183.0582.8084.05+3.55+4.47%6175151.17%
TSLA230406C001000002023-03-20 10:42AM EDT2023-04-0685.8083.2084.25+5.30+6.58%5651143.65%
TSLA230414C001000002023-03-14 9:31AM EDT2023-04-1480.0083.3584.000.00-212117.29%
TSLA230421C001000002023-03-20 3:57PM EDT2023-04-2183.9083.5584.15+3.50+4.35%51,589110.50%
TSLA230428C001000002023-03-15 2:38PM EDT2023-04-2880.2983.0085.150.00-5151106.45%
TSLA230519C001000002023-03-20 2:39PM EDT2023-05-1985.2584.4085.45+4.30+5.31%211,116100.10%
TSLA230616C001000002023-03-20 12:19PM EDT2023-06-1685.0085.1086.30+2.31+2.79%73,46890.93%
TSLA230721C001000002023-03-20 9:37AM EDT2023-07-2181.2086.3587.70-2.30-2.75%138686.73%
TSLA230818C001000002023-03-17 11:17AM EDT2023-08-1884.7087.0588.900.00-3383.85%
TSLA230915C001000002023-03-20 10:35AM EDT2023-09-1592.0088.2089.65+6.27+7.31%62,55881.75%
TSLA231020C001000002023-03-16 12:47PM EDT2023-10-2091.5588.9091.500.00-10380.20%
TSLA231117C001000002023-03-17 12:46PM EDT2023-11-1787.7490.5092.100.00-21,00979.59%
TSLA231215C001000002023-03-17 12:07PM EDT2023-12-1589.0091.4093.000.00-12,20278.47%
TSLA240119C001000002023-03-20 11:15AM EDT2024-01-1995.1091.9594.90+5.07+5.63%614,22677.69%
TSLA240315C001000002023-03-20 10:56AM EDT2024-03-1597.4594.6095.85+5.04+5.45%43,39476.45%
TSLA240621C001000002023-03-20 11:18AM EDT2024-06-21100.6597.1099.05+6.15+6.51%175,46974.61%
TSLA240920C001000002023-03-17 11:16AM EDT2024-09-2097.4999.60101.550.00-238573.45%
TSLA250117C001000002023-03-20 10:41AM EDT2025-01-17105.63101.85104.70+4.38+4.33%45,17271.68%
TSLA250620C001000002023-03-20 3:20PM EDT2025-06-20107.50106.45109.00+3.33+3.20%71,21172.08%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P001000002023-03-20 12:15PM EDT2023-03-240.010.000.010.00-3192,079162.50%
TSLA230331P001000002023-03-20 3:41PM EDT2023-03-310.010.010.03-0.04-80.00%3622,014117.97%
TSLA230406P001000002023-03-20 3:56PM EDT2023-04-060.060.060.07-0.05-45.45%2711,456108.98%
TSLA230414P001000002023-03-20 3:40PM EDT2023-04-140.120.110.13-0.07-36.84%1231,19297.66%
TSLA230421P001000002023-03-20 3:59PM EDT2023-04-210.250.220.26-0.10-28.57%78229,20495.31%
TSLA230428P001000002023-03-20 2:51PM EDT2023-04-280.370.300.39-0.06-13.95%812491.50%
TSLA230519P001000002023-03-20 3:56PM EDT2023-05-190.740.730.76-0.21-22.11%38220,79184.57%
TSLA230616P001000002023-03-20 3:19PM EDT2023-06-161.321.291.31-0.22-14.29%66935,04578.32%
TSLA230721P001000002023-03-20 3:35PM EDT2023-07-212.152.142.21-0.40-15.69%3169,07974.77%
TSLA230818P001000002023-03-20 2:40PM EDT2023-08-182.852.732.84-0.44-13.37%10656771.97%
TSLA230915P001000002023-03-20 2:13PM EDT2023-09-153.513.303.45-0.34-8.83%29212,16769.73%
TSLA231020P001000002023-03-20 3:53PM EDT2023-10-204.334.204.45-0.52-10.72%20693768.62%
TSLA231117P001000002023-03-20 3:48PM EDT2023-11-175.054.905.10-0.55-9.82%702,99167.54%
TSLA231215P001000002023-03-20 3:18PM EDT2023-12-155.655.505.65-0.60-9.60%1507,68166.25%
TSLA240119P001000002023-03-20 3:59PM EDT2024-01-196.376.256.40-0.57-8.21%55441,96065.06%
TSLA240315P001000002023-03-20 2:03PM EDT2024-03-157.607.357.85-0.54-6.63%32,94763.86%
TSLA240621P001000002023-03-20 3:52PM EDT2024-06-219.369.009.70-0.69-6.87%7610,12461.29%
TSLA240920P001000002023-03-20 1:15PM EDT2024-09-2011.2010.9011.30+0.35+3.23%52,28260.03%
TSLA250117P001000002023-03-20 2:34PM EDT2025-01-1713.1512.9513.60-0.65-4.71%6516,98258.82%
TSLA250620P001000002023-03-20 3:50PM EDT2025-06-2015.3915.1015.90-0.36-2.29%3006,26156.95%