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
182,99 -0,26 (-0,14%)
Después del cierre: 05:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C001050002023-03-17 1:24PM EDT2023-03-2474.7778.0078.950.00-332225.00%
TSLA230331C001050002023-03-17 1:43PM EDT2023-03-3174.7578.1079.050.00-67153.52%
TSLA230406C001050002023-03-16 11:08AM EDT2023-04-0677.1378.2079.900.00-47146.68%
TSLA230414C001050002023-03-15 10:40AM EDT2023-04-1474.8378.4079.450.00-217118.16%
TSLA230421C001050002023-03-17 3:51PM EDT2023-04-2175.8578.6579.250.00-1399105.62%
TSLA230428C001050002023-03-15 12:43PM EDT2023-04-2873.9078.1580.250.00-33101.81%
TSLA230519C001050002023-03-20 10:58AM EDT2023-05-1982.5079.6080.65+1.40+1.73%129295.83%
TSLA230616C001050002023-03-16 2:19PM EDT2023-06-1682.1680.4581.600.00-735687.70%
TSLA230721C001050002023-03-17 10:26AM EDT2023-07-2181.0081.8583.200.00-137684.19%
TSLA230818C001050002023-03-17 3:30PM EDT2023-08-1880.6482.6584.500.00-1281.57%
TSLA230915C001050002023-03-13 1:15PM EDT2023-09-1574.4783.9085.350.00-18979.70%
TSLA231117C001050002023-02-27 11:24AM EDT2023-11-17111.2586.4088.000.00--677.81%
TSLA231215C001050002023-03-13 3:37PM EDT2023-12-1581.2287.3589.000.00-132076.80%
TSLA240119C001050002023-03-14 11:36AM EDT2024-01-1987.4088.9090.900.00-41,28477.30%
TSLA240315C001050002023-03-20 3:17PM EDT2024-03-1591.7590.9591.95+1.33+1.47%382475.10%
TSLA240621C001050002023-03-17 10:49AM EDT2024-06-2191.1593.9095.300.00-578873.66%
TSLA240920C001050002023-03-20 1:19PM EDT2024-09-2096.4096.4598.15+2.37+2.52%618872.67%
TSLA250117C001050002023-03-15 3:02PM EDT2025-01-1798.2799.45101.550.00-533771.59%
TSLA250620C001050002023-03-20 3:58PM EDT2025-06-20104.48103.35105.95+3.63+3.60%121771.16%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P001050002023-03-20 12:11PM EDT2023-03-240.010.000.030.00-211,123165.63%
TSLA230331P001050002023-03-20 3:18PM EDT2023-03-310.020.010.04-0.03-60.00%90433111.72%
TSLA230406P001050002023-03-20 1:28PM EDT2023-04-060.080.080.09-0.05-38.46%90157104.30%
TSLA230414P001050002023-03-20 3:21PM EDT2023-04-140.150.140.16-0.10-40.00%12132493.16%
TSLA230421P001050002023-03-20 3:54PM EDT2023-04-210.290.300.32-0.16-35.56%1443,95091.89%
TSLA230428P001050002023-03-20 3:56PM EDT2023-04-280.450.171.45-0.23-33.82%2612698.66%
TSLA230519P001050002023-03-20 3:51PM EDT2023-05-190.910.900.93-0.27-22.88%1006,41681.84%
TSLA230616P001050002023-03-20 2:57PM EDT2023-06-161.591.551.60-0.37-18.88%205,27576.15%
TSLA230721P001050002023-03-20 12:27PM EDT2023-07-212.752.562.66-0.25-8.33%62,56673.11%
TSLA230818P001050002023-03-20 2:15PM EDT2023-08-183.453.203.45-0.40-10.39%518170.59%
TSLA230915P001050002023-03-20 2:26PM EDT2023-09-154.003.904.05-0.63-13.61%42,29268.36%
TSLA231020P001050002023-03-16 11:55AM EDT2023-10-205.154.905.150.00-1463567.32%
TSLA231117P001050002023-03-17 2:57PM EDT2023-11-176.455.655.900.00-612166.32%
TSLA231215P001050002023-03-20 11:08AM EDT2023-12-156.416.356.50-0.72-10.10%32,24265.16%
TSLA240119P001050002023-03-20 3:41PM EDT2024-01-197.207.157.45-0.84-10.45%62,35164.20%
TSLA240315P001050002023-03-17 2:15PM EDT2024-03-159.308.508.750.00-1676162.86%
TSLA240621P001050002023-03-20 10:09AM EDT2024-06-2110.8010.1511.85-1.00-8.47%293461.54%
TSLA240920P001050002023-03-17 11:49AM EDT2024-09-2013.2011.8512.600.00-173358.85%
TSLA250117P001050002023-03-17 3:52PM EDT2025-01-1715.3114.3014.850.00-341,69657.80%
TSLA250620P001050002023-03-14 3:44PM EDT2025-06-2017.1916.2017.350.00-550655.76%