Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,73+0,33 (+0,17%)
Al cierre: 04:00PM EST
199,61 -0,12 (-0,06%)
Después del cierre: 04:32PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C001200002024-02-27 12:23PM EST2024-03-0181.3078.8580.85+8.88+12.26%1238210.55%
TSLA240308C001200002024-02-27 9:30AM EST2024-03-0885.0078.9581.05+6.80+8.70%1118141.99%
TSLA240315C001200002024-02-27 3:46PM EST2024-03-1579.6578.9581.10-0.70-0.87%43,203112.50%
TSLA240322C001200002024-02-01 3:05PM EST2024-03-2270.0078.9581.650.00--1106.49%
TSLA240328C001200002024-02-13 2:58PM EST2024-03-2863.4278.8580.900.00--277.44%
TSLA240419C001200002024-02-26 3:39PM EST2024-04-1980.9579.7582.350.00-2,1282,14086.28%
TSLA240517C001200002024-02-27 3:02PM EST2024-05-1781.9380.6582.90+8.53+11.62%12177.26%
TSLA240621C001200002024-02-27 11:59AM EST2024-06-2182.9181.5084.15+0.10+0.12%10377271.95%
TSLA240719C001200002024-02-26 3:02PM EST2024-07-1983.0082.4085.150.00-3046269.76%
TSLA240816C001200002024-02-26 3:43PM EST2024-08-1684.5784.5085.300.00-28468.92%
TSLA240920C001200002024-02-20 9:58AM EST2024-09-2080.8085.6087.350.00-182068.75%
TSLA241115C001200002024-01-26 10:04AM EST2024-11-1574.8580.6581.600.00-5541.92%
TSLA241220C001200002024-02-22 3:40PM EST2024-12-2088.5088.4590.400.00-212865.67%
TSLA250117C001200002024-02-27 11:59AM EST2025-01-1792.5589.6591.50+2.25+2.49%1027,09465.72%
TSLA250321C001200002024-02-27 9:45AM EST2025-03-2196.6991.7593.70+3.33+3.57%21865.01%
TSLA250620C001200002024-02-27 9:30AM EST2025-06-20100.9796.0096.60+5.78+6.07%148365.48%
TSLA250919C001200002024-02-01 11:42AM EST2025-09-1986.0297.7099.650.00-23064.15%
TSLA251219C001200002024-02-22 9:33AM EST2025-12-1995.65101.70102.900.00-161465.30%
TSLA260116C001200002024-02-27 3:03PM EST2026-01-16103.10101.50103.20-0.09-0.09%639364.03%
TSLA260618C001200002024-02-26 10:19AM EST2026-06-18105.35105.70108.450.00-1016564.45%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P001200002024-02-26 1:11PM EST2024-03-010.010.000.010.00-2790153.13%
TSLA240308P001200002024-02-26 9:39AM EST2024-03-080.020.000.010.00-2042692.19%
TSLA240315P001200002024-02-27 1:35PM EST2024-03-150.020.010.07-0.01-33.33%1813,11087.50%
TSLA240322P001200002024-02-27 11:44AM EST2024-03-220.030.030.13-0.01-25.00%333980.08%
TSLA240328P001200002024-02-27 2:48PM EST2024-03-280.060.000.07-0.02-25.00%624565.63%
TSLA240405P001200002024-02-26 3:05PM EST2024-04-050.100.010.200.00-1266.21%
TSLA240419P001200002024-02-27 3:01PM EST2024-04-190.210.200.220.00-3793,43662.40%
TSLA240517P001200002024-02-27 10:54AM EST2024-05-170.470.460.57-0.03-6.00%91,98958.13%
TSLA240621P001200002024-02-27 2:11PM EST2024-06-210.850.710.88-0.02-2.30%75,37852.59%
TSLA240719P001200002024-02-27 3:45PM EST2024-07-191.341.311.35-0.02-1.47%234652.45%
TSLA240816P001200002024-02-27 1:48PM EST2024-08-161.911.841.89+0.04+2.14%1431851.86%
TSLA240920P001200002024-02-27 11:49AM EST2024-09-202.412.412.82-0.07-2.82%53,78451.48%
TSLA241018P001200002024-02-27 10:10AM EST2024-10-183.053.153.30-0.11-3.48%23351.15%
TSLA241115P001200002024-02-27 2:18PM EST2024-11-154.003.954.10-0.20-4.76%501,38551.56%
TSLA241220P001200002024-02-27 2:20PM EST2024-12-204.804.755.60+0.17+3.67%4741052.40%
TSLA250117P001200002024-02-27 1:46PM EST2025-01-175.505.355.85+0.15+2.80%35317,85951.42%
TSLA250321P001200002024-02-27 3:43PM EST2025-03-216.805.957.60-0.45-6.21%1812650.25%
TSLA250620P001200002024-02-27 10:54AM EST2025-06-208.338.408.70-0.12-1.42%123,93249.62%
TSLA250919P001200002024-02-22 1:55PM EST2025-09-1910.4510.0510.300.00-171048.64%
TSLA251219P001200002024-02-27 3:30PM EST2025-12-1911.8511.6012.75+0.29+2.51%133,25549.45%
TSLA260116P001200002024-02-26 1:46PM EST2026-01-1612.1111.2513.250.00-757449.27%
TSLA260618P001200002024-02-27 9:59AM EST2026-06-1814.2014.1015.70-0.24-1.66%140448.18%