Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,79-4,04 (-2,25%)
Al cierre: 04:00PM EDT
175,56 -0,23 (-0,13%)
Después del cierre: 04:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240328C001350002024-03-28 12:24PM EDT2024-03-2842.5039.7541.70-3.20-7.00%370371347.17%
TSLA240405C001350002024-03-27 1:04PM EDT2024-04-0545.7340.8041.250.00-216088.38%
TSLA240412C001350002024-03-28 10:39AM EDT2024-04-1242.0541.1041.55+0.45+1.08%100977.25%
TSLA240419C001350002024-03-28 9:59AM EDT2024-04-1942.6941.7041.95-1.71-3.85%499874.66%
TSLA240426C001350002024-03-28 3:27PM EDT2024-04-2642.4042.2042.55-6.21-12.78%273272.97%
TSLA240503C001350002024-03-28 11:53AM EDT2024-05-0343.8042.5543.00-1.15-2.56%4170.04%
TSLA240517C001350002024-03-28 10:47AM EDT2024-05-1744.8943.4043.55-3.16-6.58%1028565.47%
TSLA240621C001350002024-03-28 1:59PM EDT2024-06-2146.5045.5545.70-2.29-4.69%229062.06%
TSLA240719C001350002024-03-28 12:01PM EDT2024-07-1948.3547.5047.70+1.65+3.53%297162.04%
TSLA240816C001350002024-03-28 3:56PM EDT2024-08-1649.0549.1049.35-3.00-5.76%231961.19%
TSLA240920C001350002024-03-28 10:42AM EDT2024-09-2052.3551.1551.40-1.21-2.26%191,00060.86%
TSLA241018C001350002024-03-26 10:10AM EDT2024-10-1857.8552.7553.250.00-31361.15%
TSLA241115C001350002024-03-26 11:13AM EDT2024-11-1560.9054.7055.150.00-15162.06%
TSLA241220C001350002024-03-28 10:35AM EDT2024-12-2057.5056.6056.90+3.85+7.18%63861.95%
TSLA250117C001350002024-03-28 12:29PM EDT2025-01-1759.8058.0558.30+0.05+0.08%45,68861.95%
TSLA250321C001350002024-03-28 3:45PM EDT2025-03-2161.6561.0561.40-1.70-2.68%15,64162.04%
TSLA250620C001350002024-03-28 11:12AM EDT2025-06-2066.3065.0565.40-0.45-0.67%13,00262.12%
TSLA250919C001350002024-03-27 9:30AM EDT2025-09-1973.4068.5069.050.00-21262.07%
TSLA251219C001350002024-03-26 11:10AM EDT2025-12-1977.9472.1072.500.00-243862.41%
TSLA260116C001350002024-03-28 10:10AM EDT2026-01-1673.2573.1573.60-3.15-4.12%145762.56%
TSLA260618C001350002024-03-27 9:51AM EDT2026-06-1879.9078.2578.700.00-128362.78%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240328P001350002024-03-26 12:05PM EDT2024-03-280.010.000.010.00-612,909168.75%
TSLA240405P001350002024-03-28 3:55PM EDT2024-04-050.070.060.080.00-1,3021,35573.83%
TSLA240412P001350002024-03-28 3:57PM EDT2024-04-120.180.170.18+0.03+20.00%3841,30163.18%
TSLA240419P001350002024-03-28 3:50PM EDT2024-04-190.480.470.48+0.12+33.33%2434,66062.89%
TSLA240426P001350002024-03-28 3:43PM EDT2024-04-260.840.820.86+0.19+29.23%1032,01462.21%
TSLA240503P001350002024-03-28 3:51PM EDT2024-05-031.161.071.17+0.28+31.82%8510560.01%
TSLA240517P001350002024-03-28 3:32PM EDT2024-05-171.651.611.65+0.30+22.22%1985,35556.42%
TSLA240621P001350002024-03-28 3:54PM EDT2024-06-212.982.952.99+0.43+16.86%945,57652.11%
TSLA240719P001350002024-03-28 3:27PM EDT2024-07-194.254.204.30+0.45+11.84%141,59151.34%
TSLA240816P001350002024-03-28 3:38PM EDT2024-08-165.505.405.45+0.20+3.77%1970950.56%
TSLA240920P001350002024-03-28 3:31PM EDT2024-09-206.766.706.85+0.56+9.03%223,17149.93%
TSLA241018P001350002024-03-28 2:28PM EDT2024-10-187.857.858.00+0.14+1.82%5251,77249.71%
TSLA241115P001350002024-03-26 3:31PM EDT2024-11-159.009.259.450.00-222,73250.17%
TSLA241220P001350002024-03-28 3:31PM EDT2024-12-2010.5010.4510.55+0.60+6.06%82,24749.63%
TSLA250117P001350002024-03-28 10:28AM EDT2025-01-1711.2011.4011.55+0.36+3.32%6116,64849.46%
TSLA250321P001350002024-03-28 11:59AM EDT2025-03-2113.2613.3513.55+0.70+5.57%218,52448.87%
TSLA250620P001350002024-03-27 1:18PM EDT2025-06-2015.2515.9516.100.00-71,92848.07%
TSLA250919P001350002024-03-20 2:36PM EDT2025-09-1918.5518.1018.350.00-41,66347.35%
TSLA251219P001350002024-03-27 3:31PM EDT2025-12-1920.2120.2520.55+0.59+3.01%12,33646.94%
TSLA260116P001350002024-03-28 1:38PM EDT2026-01-1620.7520.8521.15+0.50+2.47%211,92046.77%
TSLA260618P001350002024-03-28 10:12AM EDT2026-06-1824.0523.9524.25+1.00+4.34%296446.01%
TSLA261218P001350002024-03-27 2:06PM EDT2026-12-1826.8026.0028.60+0.45+1.71%71246.47%