Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,84+1,20 (+0,49%)
Al cierre: 04:00PM EST
243,31 -0,53 (-0,22%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231215C001000002023-12-08 12:41PM EST2023-12-15143.75143.30144.20+1.43+1.00%402,270299.61%
TSLA231222C001000002023-12-08 12:32PM EST2023-12-22141.50143.30144.60+2.90+2.09%157182.03%
TSLA231229C001000002023-11-29 9:34AM EST2023-12-29151.82143.50144.700.00-12165.23%
TSLA240112C001000002023-12-07 3:53PM EST2024-01-12142.94138.60143.000.00---0.00%
TSLA240119C001000002023-12-07 2:52PM EST2024-01-19141.50144.00144.80-0.03-0.02%1219,825130.66%
TSLA240216C001000002023-12-06 3:26PM EST2024-02-16141.55144.30145.650.00-548114.11%
TSLA240315C001000002023-12-08 11:36AM EST2024-03-15145.90144.85146.10+3.85+2.71%13,496103.47%
TSLA240419C001000002023-11-30 11:30AM EST2024-04-19142.82145.80146.900.00-11097.34%
TSLA240517C001000002023-12-01 1:03PM EST2024-05-17142.15145.90148.000.00-1392.99%
TSLA240621C001000002023-12-05 2:57PM EST2024-06-21144.00146.60148.800.00-55,57588.92%
TSLA240920C001000002023-12-05 3:53PM EST2024-09-20145.00149.10150.600.00-152082.93%
TSLA250117C001000002023-12-08 10:44AM EST2025-01-17152.90152.00154.30+1.90+1.26%84,59880.01%
TSLA250620C001000002023-12-01 1:18PM EST2025-06-20152.65155.10158.150.00-272576.31%
TSLA250919C001000002023-12-05 11:11AM EST2025-09-19160.51156.70160.400.00-33674.74%
TSLA251219C001000002023-12-05 1:37PM EST2025-12-19156.00158.80162.150.00-43,37273.61%
TSLA260116C001000002023-12-08 1:39PM EST2026-01-16160.16158.85163.15+3.03+1.93%1837073.21%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231215P001000002023-12-08 10:38AM EST2023-12-150.010.000.010.00-417,576193.75%
TSLA231222P001000002023-12-08 1:26PM EST2023-12-220.010.000.020.00-92157143.75%
TSLA231229P001000002023-12-07 10:13AM EST2023-12-290.020.010.030.00-1066125.00%
TSLA240105P001000002023-12-05 10:46AM EST2024-01-050.040.010.050.00--7112.50%
TSLA240112P001000002023-12-04 2:55PM EST2024-01-120.050.020.050.00--8102.34%
TSLA240119P001000002023-12-08 3:44PM EST2024-01-190.050.050.06-0.02-28.57%15,50655,19297.66%
TSLA240216P001000002023-12-08 1:03PM EST2024-02-160.150.140.16-0.01-6.25%242,07784.38%
TSLA240315P001000002023-12-08 3:57PM EST2024-03-150.230.230.25-0.01-4.17%317,24175.73%
TSLA240419P001000002023-12-08 10:02AM EST2024-04-190.440.420.45-0.01-2.22%1177170.65%
TSLA240517P001000002023-12-08 3:49PM EST2024-05-170.640.610.66-0.05-7.25%1491,31368.09%
TSLA240621P001000002023-12-08 2:45PM EST2024-06-210.870.870.90-0.04-4.40%25845,76565.23%
TSLA240920P001000002023-12-08 12:14PM EST2024-09-201.781.751.80-0.04-2.20%5217,29861.51%
TSLA250117P001000002023-12-08 3:09PM EST2025-01-173.213.153.25-0.09-2.73%11427,65758.99%
TSLA250620P001000002023-12-07 12:15PM EST2025-06-205.004.905.00-0.10-1.96%327,68756.21%
TSLA250919P001000002023-12-06 9:37AM EST2025-09-196.005.856.000.00-1054654.86%
TSLA251219P001000002023-12-08 1:42PM EST2025-12-197.006.857.00-0.10-1.41%6811,32553.84%
TSLA260116P001000002023-12-08 2:37PM EST2026-01-167.227.157.30-0.23-3.09%541,12453.54%