Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
202,64+0,76 (+0,38%)
Al cierre: 04:00PM EST
202,27 -0,37 (-0,18%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:105.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308C001050002024-03-01 9:53AM EST2024-03-0894.9197.5098.05-0.09-0.09%138203.52%
TSLA240315C001050002024-02-29 11:42AM EST2024-03-1594.3897.6598.100.00-23863154.88%
TSLA240322C001050002024-02-23 12:03PM EST2024-03-2290.6097.7098.300.00-23134.67%
TSLA240328C001050002024-02-20 3:49PM EST2024-03-2889.2097.8098.500.00--1125.54%
TSLA240419C001050002024-02-29 11:42AM EST2024-04-1994.9898.3598.800.00-2123103.81%
TSLA240517C001050002024-02-15 1:30PM EST2024-05-1795.0098.8099.400.00-1790.63%
TSLA240621C001050002024-02-22 1:34PM EST2024-06-2194.7299.55100.200.00-292682.76%
TSLA240719C001050002024-02-07 1:36PM EST2024-07-1988.05100.15100.850.00-11578.71%
TSLA240816C001050002024-02-15 1:49PM EST2024-08-1696.94100.85101.600.00--176.31%
TSLA240920C001050002024-02-12 1:14PM EST2024-09-2090.32101.75102.600.00-118474.24%
TSLA241018C001050002024-02-26 3:49PM EST2024-10-18100.00102.35103.600.00-2273.11%
TSLA241115C001050002024-02-12 10:59AM EST2024-11-1593.27103.45104.600.00--4073.14%
TSLA250117C001050002024-03-01 1:46PM EST2025-01-17107.40105.55106.25+0.80+0.75%748571.67%
TSLA250321C001050002024-02-27 10:16AM EST2025-03-21108.40107.05108.050.00-23070.13%
TSLA250620C001050002024-02-29 1:05PM EST2025-06-20107.83110.05110.400.00-234469.38%
TSLA250919C001050002024-02-09 1:49PM EST2025-09-19103.32112.40112.850.00-22568.52%
TSLA251219C001050002024-02-20 2:19PM EST2025-12-19104.62114.75115.150.00-115467.94%
TSLA260116C001050002024-02-16 10:08AM EST2026-01-16112.97115.45115.800.00-230067.75%
TSLA260618C001050002024-02-29 11:47AM EST2026-06-18115.90118.90119.400.00-18766.91%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308P001050002024-02-22 1:48PM EST2024-03-080.010.000.010.00-107126146.88%
TSLA240315P001050002024-02-29 11:00AM EST2024-03-150.010.000.010.00-103,663103.13%
TSLA240322P001050002024-02-28 12:23PM EST2024-03-220.020.010.020.00-8423992.97%
TSLA240328P001050002024-03-01 12:27PM EST2024-03-280.030.010.03-0.01-25.00%1684.38%
TSLA240419P001050002024-03-01 1:28PM EST2024-04-190.080.080.09-0.02-20.00%1921,56272.66%
TSLA240517P001050002024-02-28 2:59PM EST2024-05-170.220.190.210.00-140864.55%
TSLA240621P001050002024-03-01 2:20PM EST2024-06-210.380.370.39-0.03-7.32%101,52458.79%
TSLA240719P001050002024-03-01 2:16PM EST2024-07-190.600.590.63-0.05-7.69%838956.84%
TSLA240816P001050002024-02-26 3:36PM EST2024-08-161.050.880.920.00-822155.69%
TSLA240920P001050002024-02-26 10:52AM EST2024-09-201.441.241.300.00-21,39754.22%
TSLA241018P001050002024-02-26 9:47AM EST2024-10-181.961.671.740.00-210354.15%
TSLA241115P001050002024-03-01 3:25PM EST2024-11-152.222.192.28-0.12-5.13%55954.44%
TSLA241220P001050002024-03-01 2:16PM EST2024-12-202.782.742.80-0.06-2.11%121,03853.89%
TSLA250117P001050002024-03-01 1:33PM EST2025-01-173.153.153.25-0.17-5.12%41,68353.47%
TSLA250321P001050002024-03-01 2:03PM EST2025-03-214.154.104.20-0.30-6.74%515352.55%
TSLA250620P001050002024-02-29 2:15PM EST2025-06-205.735.505.600.00-24,33951.59%
TSLA250919P001050002024-03-01 12:36PM EST2025-09-196.886.706.90-1.82-20.92%144450.51%
TSLA251219P001050002024-02-23 12:52PM EST2025-12-198.808.058.250.00-258250.14%
TSLA260116P001050002024-03-01 3:42PM EST2026-01-168.458.408.55-0.20-2.31%226749.75%
TSLA260618P001050002024-03-01 12:32PM EST2026-06-1810.4510.3010.50+0.25+2.45%133448.61%