Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
193,76-6,19 (-3,10%)
Al cierre: 04:00PM EST
193,66 -0,10 (-0,05%)
Después del cierre: 05:19PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C001150002024-02-12 3:37PM EST2024-02-2373.4577.5579.900.00-244312.60%
TSLA240301C001150002024-02-20 12:29PM EST2024-03-0175.2077.7080.00-1.87-2.43%417125.39%
TSLA240315C001150002024-02-16 11:46AM EST2024-03-1587.5078.0080.500.00-12,145106.45%
TSLA240322C001150002024-02-16 11:17AM EST2024-03-2287.2578.1080.850.00-11100.68%
TSLA240419C001150002024-02-15 1:40PM EST2024-04-1985.0078.8081.450.00-122383.89%
TSLA240517C001150002024-02-16 3:31PM EST2024-05-1787.1679.5082.300.00-248077.01%
TSLA240621C001150002024-02-15 11:23AM EST2024-06-2181.5080.5583.350.00-1055272.42%
TSLA240719C001150002024-01-26 1:04PM EST2024-07-1973.3981.3084.250.00-41369.89%
TSLA240816C001150002024-02-20 9:30AM EST2024-08-1686.2383.5085.30+12.89+17.58%1671.52%
TSLA240920C001150002024-02-20 9:30AM EST2024-09-2087.2784.6586.50+3.57+4.27%165869.84%
TSLA241115C001150002024-02-02 10:22AM EST2024-11-1578.0185.2587.900.00-1165.36%
TSLA241220C001150002024-02-15 10:29AM EST2024-12-2089.3087.1089.050.00-2565.79%
TSLA250117C001150002024-02-20 3:06PM EST2025-01-1788.2088.1590.10-7.90-8.22%292,27965.74%
TSLA250321C001150002024-02-16 3:57PM EST2025-03-2197.6090.3092.300.00-12165.36%
TSLA250620C001150002024-02-16 2:23PM EST2025-06-2093.9594.1595.40-6.95-6.89%150165.95%
TSLA250919C001150002024-02-20 9:47AM EST2025-09-1998.0995.6598.15+12.04+13.99%27664.35%
TSLA251219C001150002024-02-06 9:39AM EST2025-12-1988.9798.30101.700.00-1816164.90%
TSLA260116C001150002024-02-05 12:26PM EST2026-01-1687.9399.10102.350.00-117064.74%
TSLA260618C001150002024-02-16 11:26AM EST2026-06-18111.65103.20106.200.00-12264.33%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P001150002024-02-16 10:28AM EST2024-02-230.010.000.010.00-21635156.25%
TSLA240301P001150002024-02-20 12:23PM EST2024-03-010.020.000.01+0.01+100.00%8036193.75%
TSLA240308P001150002024-02-20 3:25PM EST2024-03-080.030.010.04-0.02-40.00%2315385.16%
TSLA240315P001150002024-02-20 2:17PM EST2024-03-150.030.020.04-0.04-57.14%513,40873.83%
TSLA240322P001150002024-02-20 11:31AM EST2024-03-220.090.040.080.00-21070.31%
TSLA240328P001150002024-02-15 3:44PM EST2024-03-280.100.060.120.00-2867.58%
TSLA240419P001150002024-02-20 3:27PM EST2024-04-190.260.240.28+0.02+8.33%1,3071,12862.06%
TSLA240517P001150002024-02-20 3:59PM EST2024-05-170.560.550.57+0.04+7.69%2,43060058.08%
TSLA240621P001150002024-02-20 3:10PM EST2024-06-211.000.940.99+0.17+20.48%411,61754.47%
TSLA240719P001150002024-02-20 11:24AM EST2024-07-191.501.401.48+0.23+18.11%1920353.54%
TSLA240816P001150002024-02-16 12:08PM EST2024-08-161.751.932.030.00-615152.99%
TSLA240920P001150002024-02-20 3:33PM EST2024-09-202.682.552.66+0.33+14.04%6096551.97%
TSLA241018P001150002024-02-20 9:36AM EST2024-10-183.352.833.60+0.40+13.56%1517151.76%
TSLA241115P001150002024-02-16 12:52PM EST2024-11-153.653.754.300.00-49852.33%
TSLA241220P001150002024-02-16 1:31PM EST2024-12-204.374.604.800.00-810351.65%
TSLA250117P001150002024-02-20 3:25PM EST2025-01-175.455.255.45+0.65+13.54%1364,67651.54%
TSLA250321P001150002024-02-20 10:16AM EST2025-03-216.626.356.70+0.62+10.33%132650.57%
TSLA250620P001150002024-02-20 10:31AM EST2025-06-208.458.158.45+1.00+13.42%3177050.15%
TSLA250919P001150002024-02-14 11:43AM EST2025-09-1910.309.6510.100.00-5320449.40%
TSLA251219P001150002024-02-08 2:26PM EST2025-12-1911.5211.1511.65+0.07+0.61%1040548.73%
TSLA260116P001150002024-02-20 2:56PM EST2026-01-1611.9511.5012.05+0.80+7.17%2155048.44%
TSLA260618P001150002024-02-20 2:15PM EST2026-06-1814.3512.9014.90+1.05+7.89%3820148.27%