Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,80+0,40 (+0,20%)
A partir del 03:50PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C001100002024-02-27 2:48PM EST2024-03-0190.6589.6089.80-0.44-0.48%849150.00%
TSLA240308C001100002024-02-26 12:14PM EST2024-03-0891.2489.6089.950.00-1820150.98%
TSLA240315C001100002024-02-27 9:32AM EST2024-03-1593.3589.8090.15+3.35+3.72%261,082120.51%
TSLA240322C001100002024-02-20 12:52PM EST2024-03-2280.5989.8590.400.00-12111.72%
TSLA240419C001100002024-02-20 10:29AM EST2024-04-1983.0090.2590.700.00-11386.57%
TSLA240517C001100002024-02-09 1:22PM EST2024-05-1785.2290.9091.700.00-71182.08%
TSLA240621C001100002024-02-16 1:10PM EST2024-06-2191.5492.0092.550.00-155777.17%
TSLA240719C001100002024-02-13 2:27PM EST2024-07-1976.9892.5093.200.00-12973.12%
TSLA240816C001100002024-02-20 12:00PM EST2024-08-1685.8193.4094.200.00-14772.17%
TSLA240920C001100002024-02-23 2:11PM EST2024-09-2088.0494.4595.250.00-128170.57%
TSLA241018C001100002024-02-23 2:11PM EST2024-10-1889.0095.4096.300.00-1170.20%
TSLA241115C001100002024-02-23 9:43AM EST2024-11-1592.9096.5097.450.00-105070.33%
TSLA241220C001100002024-02-15 1:22PM EST2024-12-2096.5997.5598.250.00-11568.99%
TSLA250117C001100002024-02-26 3:45PM EST2025-01-1798.8098.3599.450.00-64,59268.88%
TSLA250321C001100002024-02-16 9:30AM EST2025-03-21103.74100.65101.450.00-91668.54%
TSLA250620C001100002024-02-26 12:39PM EST2025-06-20103.80103.30104.050.00-1528967.44%
TSLA250919C001100002024-02-15 9:51AM EST2025-09-1999.80105.60106.700.00-1766.61%
TSLA251219C001100002024-02-26 11:35AM EST2025-12-19109.02108.25109.050.00-136666.24%
TSLA260116C001100002024-02-27 9:31AM EST2026-01-16115.00109.00109.75+4.00+3.60%336266.11%
TSLA260618C001100002024-02-27 2:10PM EST2026-06-18113.83112.75113.75+2.28+2.04%18065.69%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P001100002024-02-23 1:23PM EST2024-03-010.010.000.010.00-194175.00%
TSLA240308P001100002024-02-26 3:44PM EST2024-03-080.010.000.010.00-28253106.25%
TSLA240315P001100002024-02-27 10:24AM EST2024-03-150.010.010.02-0.01-50.00%26,20592.19%
TSLA240322P001100002024-02-26 12:50PM EST2024-03-220.030.030.040.00-63584.38%
TSLA240328P001100002024-02-27 12:28PM EST2024-03-280.050.040.05-0.01-16.67%24078.13%
TSLA240419P001100002024-02-27 10:16AM EST2024-04-190.140.130.15-0.01-6.67%232,03368.16%
TSLA240517P001100002024-02-27 3:18PM EST2024-05-170.310.300.310.00-223,12261.43%
TSLA240621P001100002024-02-27 9:57AM EST2024-06-210.560.550.570.00-354,31256.62%
TSLA240719P001100002024-02-27 2:16PM EST2024-07-190.860.870.90-0.21-19.63%529455.25%
TSLA240816P001100002024-02-26 12:34PM EST2024-08-161.221.241.28-0.06-4.69%518554.26%
TSLA240920P001100002024-02-27 10:36AM EST2024-09-201.651.711.75-0.07-4.07%1281,65153.02%
TSLA241018P001100002024-02-27 2:18PM EST2024-10-182.232.222.31-0.03-1.33%114953.04%
TSLA241115P001100002024-02-26 11:25AM EST2024-11-152.882.882.940.00-131,04953.46%
TSLA241220P001100002024-02-26 11:25AM EST2024-12-203.503.503.550.00-11,43652.91%
TSLA250117P001100002024-02-27 12:35PM EST2025-01-174.014.004.10+0.06+1.52%97,73952.62%
TSLA250321P001100002024-02-27 2:12PM EST2025-03-215.125.105.25+0.02+0.39%240351.90%
TSLA250620P001100002024-02-27 1:03PM EST2025-06-206.766.606.75+0.26+4.00%12,26650.79%
TSLA250919P001100002024-02-16 3:00PM EST2025-09-198.158.008.150.00-119349.97%
TSLA251219P001100002024-02-27 3:32PM EST2025-12-199.489.409.60+0.12+1.28%33,97249.36%
TSLA260116P001100002024-02-27 12:17PM EST2026-01-169.959.809.90+0.32+3.32%8852348.93%
TSLA260618P001100002024-02-26 1:09PM EST2026-06-1811.7011.7512.100.00-118548.01%