Mercados españoles cerrados en 12 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
194,91+1,15 (+0,60%)
A partir del 11:18AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C001350002024-02-20 3:51PM EST2024-02-2358.1559.6060.000.00-1090173.83%
TSLA240301C001350002024-02-20 11:33AM EST2024-03-0157.5859.8560.250.00-538101.17%
TSLA240308C001350002024-02-21 10:17AM EST2024-03-0861.7060.1060.75+3.10+5.29%93395.90%
TSLA240315C001350002024-02-20 12:26PM EST2024-03-1555.0060.3060.700.00-239182.81%
TSLA240322C001350002024-02-20 1:54PM EST2024-03-2256.9860.4060.950.00-2776.73%
TSLA240328C001350002024-02-20 10:42AM EST2024-03-2858.8560.5061.400.00-1974.98%
TSLA240419C001350002024-02-20 9:52AM EST2024-04-1960.0061.5562.050.00-111568.53%
TSLA240517C001350002024-02-16 10:14AM EST2024-05-1768.4562.7063.250.00-265564.59%
TSLA240621C001350002024-02-16 3:17PM EST2024-06-2169.8564.3564.950.00-210462.72%
TSLA240719C001350002024-01-25 1:36PM EST2024-07-1955.5065.8066.550.00-21262.51%
TSLA240816C001350002024-02-16 9:53AM EST2024-08-1671.5067.1067.950.00-3361.89%
TSLA240920C001350002024-02-20 12:38PM EST2024-09-2065.0068.7069.350.00-1298960.93%
TSLA241115C001350002024-02-15 3:55PM EST2024-11-1577.1571.7072.650.00-564061.90%
TSLA241220C001350002024-02-16 2:43PM EST2024-12-2079.6073.5074.100.00-11261.80%
TSLA250117C001350002024-02-16 2:22PM EST2025-01-1780.4574.9075.600.00-395,66962.13%
TSLA250321C001350002024-02-16 12:35PM EST2025-03-2183.2277.5078.300.00-2361.89%
TSLA250620C001350002024-02-20 10:29AM EST2025-06-2078.9381.2581.950.00-12,90361.87%
TSLA250919C001350002024-01-29 9:39AM EST2025-09-1976.5084.3585.350.00-2861.62%
TSLA251219C001350002024-02-12 12:04PM EST2025-12-1983.7587.6588.650.00-10044661.80%
TSLA260116C001350002024-02-20 12:23PM EST2026-01-1684.2588.6089.550.00-244361.79%
TSLA260618C001350002024-02-20 3:17PM EST2026-06-1892.0693.3594.150.00-85361.64%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P001350002024-02-21 10:22AM EST2024-02-230.010.000.010.00-42,355131.25%
TSLA240301P001350002024-02-21 10:55AM EST2024-03-010.020.010.02-0.01-33.33%191,88178.91%
TSLA240308P001350002024-02-21 9:49AM EST2024-03-080.050.050.06-0.02-28.57%6030569.14%
TSLA240315P001350002024-02-21 10:59AM EST2024-03-150.090.080.09-0.01-11.11%254,52361.43%
TSLA240322P001350002024-02-21 10:46AM EST2024-03-220.150.150.16-0.04-21.05%91,06358.59%
TSLA240328P001350002024-02-21 10:36AM EST2024-03-280.240.210.24-0.02-7.69%228756.64%
TSLA240419P001350002024-02-21 10:09AM EST2024-04-190.640.700.71-0.13-16.88%1171,79754.81%
TSLA240517P001350002024-02-21 10:48AM EST2024-05-171.361.401.41-0.19-12.26%113,20752.47%
TSLA240621P001350002024-02-21 10:54AM EST2024-06-212.252.272.29-0.43-16.04%742,35250.15%
TSLA240719P001350002024-02-21 10:54AM EST2024-07-193.123.153.20-0.18-5.45%1247849.87%
TSLA240816P001350002024-02-20 10:21AM EST2024-08-164.204.054.10+0.02+0.48%109249.50%
TSLA240920P001350002024-02-21 10:11AM EST2024-09-204.805.005.10-0.50-9.43%51,99048.72%
TSLA241018P001350002024-02-12 10:05AM EST2024-10-185.856.006.150.00-1,1311,06549.01%
TSLA241115P001350002024-02-20 1:00PM EST2024-11-157.307.107.30-0.65-8.18%11,65349.54%
TSLA241220P001350002024-02-21 10:28AM EST2024-12-208.028.158.25-0.98-10.89%1923848.95%
TSLA250117P001350002024-02-21 9:42AM EST2025-01-178.798.959.10-0.61-6.49%106,28948.80%
TSLA250321P001350002024-02-20 10:47AM EST2025-03-2111.1210.6510.800.00-61,11948.21%
TSLA250620P001350002024-02-13 2:57PM EST2025-06-2014.6012.9013.000.00-21,13947.37%
TSLA250919P001350002024-02-20 3:55PM EST2025-09-1915.2014.9015.050.00-71,66546.71%
TSLA251219P001350002024-02-16 9:55AM EST2025-12-1916.4316.8017.000.00-12,24646.22%
TSLA260116P001350002024-02-20 3:09PM EST2026-01-1617.8017.3017.500.00-513345.98%
TSLA260618P001350002024-02-20 3:17PM EST2026-06-1820.5020.0020.25-0.03-0.15%157245.07%