Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
194,77+1,01 (+0,52%)
Al cierre: 04:00PM EST
194,50 -0,27 (-0,14%)
Después del cierre: 04:53PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C001250002024-02-20 12:17PM EST2024-02-2364.9869.5570.200.00-247211.33%
TSLA240301C001250002024-02-20 12:06PM EST2024-03-0165.5269.6070.200.00-519119.14%
TSLA240308C001250002024-02-20 12:06PM EST2024-03-0866.0069.8070.650.00-2311110.55%
TSLA240315C001250002024-02-16 9:55AM EST2024-03-1573.9570.0570.600.00-1293096.39%
TSLA240328C001250002024-02-21 3:19PM EST2024-03-2869.0070.0071.40-7.60-9.92%2185.77%
TSLA240419C001250002024-02-15 11:53AM EST2024-04-1970.9871.0571.800.00-13677.22%
TSLA240517C001250002024-02-16 9:55AM EST2024-05-1775.9571.9572.800.00-28071.44%
TSLA240621C001250002024-02-14 10:24AM EST2024-06-2165.8273.1573.950.00-444267.18%
TSLA240719C001250002024-02-20 1:52PM EST2024-07-1971.5074.3075.150.00-113666.04%
TSLA240816C001250002024-02-16 10:41AM EST2024-08-1680.7475.3076.450.00-2265.14%
TSLA240920C001250002024-02-12 11:36AM EST2024-09-2074.4576.9577.700.00-460464.41%
TSLA241018C001250002024-02-15 11:51AM EST2024-10-1878.0077.6579.500.00-1464.29%
TSLA241115C001250002024-02-16 10:39AM EST2024-11-1584.0078.9081.100.00-27964.73%
TSLA241220C001250002024-02-15 3:15PM EST2024-12-2084.5880.9581.700.00-25464.18%
TSLA250117C001250002024-02-21 3:36PM EST2025-01-1782.0082.1583.05-4.65-5.37%71,84664.36%
TSLA250321C001250002024-02-09 2:21PM EST2025-03-2183.1084.5585.450.00-451663.97%
TSLA250620C001250002024-02-21 11:01AM EST2025-06-2088.2287.8588.75+9.87+12.60%1047563.64%
TSLA250919C001250002024-02-16 10:29AM EST2025-09-1995.0590.6592.050.00-73363.36%
TSLA251219C001250002024-02-20 9:38AM EST2025-12-1995.2393.7095.000.00-211063.37%
TSLA260116C001250002024-02-20 2:15PM EST2026-01-1691.6594.5595.800.00-820963.28%
TSLA260618C001250002024-02-21 11:22AM EST2026-06-1899.6099.0599.90+2.70+2.79%114862.96%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P001250002024-02-14 11:39AM EST2024-02-230.010.000.010.00-21439156.25%
TSLA240301P001250002024-02-20 3:29PM EST2024-03-010.010.000.020.00-24854890.63%
TSLA240308P001250002024-02-20 1:10PM EST2024-03-080.040.020.04-0.01-20.00%10077776.95%
TSLA240315P001250002024-02-21 12:05PM EST2024-03-150.060.050.06+0.01+20.00%476,04769.14%
TSLA240322P001250002024-02-20 11:54AM EST2024-03-220.100.080.11-0.02-16.67%19165.04%
TSLA240328P001250002024-02-14 11:01AM EST2024-03-280.230.120.160.00-1962.50%
TSLA240419P001250002024-02-21 12:49PM EST2024-04-190.440.410.43-0.01-2.22%601,50058.55%
TSLA240517P001250002024-02-21 3:26PM EST2024-05-170.930.850.88+0.01+1.09%101,56555.13%
TSLA240621P001250002024-02-21 3:21PM EST2024-06-211.591.441.49+0.02+1.27%74,65552.20%
TSLA240719P001250002024-02-21 2:58PM EST2024-07-192.242.102.16-0.11-4.68%471451.59%
TSLA240816P001250002024-02-20 10:55AM EST2024-08-163.012.782.870.00-531751.09%
TSLA240920P001250002024-02-21 1:58PM EST2024-09-203.703.553.65-0.24-6.09%713,76250.11%
TSLA241018P001250002024-02-20 3:25PM EST2024-10-184.654.304.550.00-53350.23%
TSLA241115P001250002024-02-21 11:12AM EST2024-11-155.355.255.45-0.60-10.08%11,33950.62%
TSLA241220P001250002024-02-21 2:00PM EST2024-12-206.386.156.25-0.32-4.78%3427750.14%
TSLA250117P001250002024-02-21 3:42PM EST2025-01-177.006.857.00-0.10-1.41%1024,79250.15%
TSLA250321P001250002024-02-20 12:28PM EST2025-03-218.478.358.55-0.71-7.73%37649.65%
TSLA250620P001250002024-02-20 12:16PM EST2025-06-2010.5010.3010.50-0.60-5.41%11,34348.72%
TSLA250919P001250002024-02-21 9:42AM EST2025-09-1911.9912.0012.25-0.66-5.22%154747.83%
TSLA251219P001250002024-02-20 10:38AM EST2025-12-1913.8513.8014.05-0.48-3.35%211,43547.35%
TSLA260116P001250002024-02-21 3:18PM EST2026-01-1614.5514.2514.45-0.22-1.49%31,89047.01%
TSLA260618P001250002024-02-20 10:33AM EST2026-06-1817.2216.7016.950.00-2033346.03%