Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
198,80+6,83 (+3,56%)
A partir del 03:11PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C001400002024-02-26 2:17PM EST2024-03-0159.5559.4059.80+7.45+14.30%23273185.06%
TSLA240308C001400002024-02-26 9:34AM EST2024-03-0855.2359.4059.90+2.14+4.03%145121.00%
TSLA240315C001400002024-02-26 11:51AM EST2024-03-1561.8759.6060.00+5.92+10.58%354499.56%
TSLA240322C001400002024-02-23 11:05AM EST2024-03-2255.0059.8060.400.00-15590.33%
TSLA240328C001400002024-02-26 12:58PM EST2024-03-2860.8859.9060.65+6.08+11.09%2583.91%
TSLA240419C001400002024-02-26 11:51AM EST2024-04-1963.3060.9061.50+9.25+17.11%5454773.34%
TSLA240517C001400002024-02-26 11:51AM EST2024-05-1764.4762.3062.75+9.02+16.27%318767.86%
TSLA240621C001400002024-02-26 11:38AM EST2024-06-2165.5863.8564.35+5.36+8.90%22,44763.99%
TSLA240719C001400002024-02-20 12:35PM EST2024-07-1957.9565.4065.900.00-39263.23%
TSLA240816C001400002024-02-26 2:36PM EST2024-08-1667.5567.2067.50+6.55+10.74%1423563.29%
TSLA240920C001400002024-02-23 10:34AM EST2024-09-2064.6468.6569.200.00-11,39462.07%
TSLA241018C001400002024-02-23 10:40AM EST2024-10-1866.4070.4070.750.00-4562.39%
TSLA241115C001400002024-02-21 11:53AM EST2024-11-1568.2371.8572.350.00-218462.49%
TSLA241220C001400002024-02-21 9:48AM EST2024-12-2072.2573.6073.900.00-14662.21%
TSLA250117C001400002024-02-26 11:28AM EST2025-01-1775.6975.0575.30+6.49+9.38%28,19062.33%
TSLA250321C001400002024-02-26 10:05AM EST2025-03-2176.3377.7578.25+5.65+7.99%11062.13%
TSLA250620C001400002024-02-26 2:14PM EST2025-06-2081.5981.7582.05+5.59+7.36%196762.13%
TSLA250919C001400002024-02-23 1:45PM EST2025-09-1980.6585.1585.650.00-328662.00%
TSLA251219C001400002024-02-26 12:47PM EST2025-12-1989.3088.5588.95+1.85+2.12%14,14762.04%
TSLA260116C001400002024-02-21 11:40AM EST2026-01-1685.0089.5089.900.00-119862.01%
TSLA260618C001400002024-02-26 1:43PM EST2026-06-1894.7294.5594.90+5.97+6.73%238662.03%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P001400002024-02-26 2:37PM EST2024-03-010.010.000.01-0.01-50.00%3322,59896.88%
TSLA240308P001400002024-02-26 9:44AM EST2024-03-080.040.020.03-0.02-33.33%14887572.27%
TSLA240315P001400002024-02-26 2:19PM EST2024-03-150.060.050.06-0.03-33.33%1,48422,93862.70%
TSLA240322P001400002024-02-26 1:25PM EST2024-03-220.100.100.11-0.07-41.18%29221,70458.01%
TSLA240328P001400002024-02-26 2:21PM EST2024-03-280.160.150.17-0.08-33.33%219555.47%
TSLA240419P001400002024-02-26 2:31PM EST2024-04-190.600.590.60-0.26-30.23%6584,73353.08%
TSLA240517P001400002024-02-26 1:27PM EST2024-05-171.331.301.31-0.41-23.56%782,97550.92%
TSLA240621P001400002024-02-26 2:47PM EST2024-06-212.162.172.21-0.64-22.86%5948,34348.71%
TSLA240719P001400002024-02-26 2:51PM EST2024-07-193.083.053.10-0.70-18.52%21161948.22%
TSLA240816P001400002024-02-26 2:22PM EST2024-08-164.074.004.10-0.73-15.21%362,66748.21%
TSLA240920P001400002024-02-26 12:37PM EST2024-09-205.055.055.10-0.80-13.68%925,99847.36%
TSLA241018P001400002024-02-23 3:30PM EST2024-10-187.066.056.150.00-237547.59%
TSLA241115P001400002024-02-20 11:18AM EST2024-11-158.507.207.350.00-266448.19%
TSLA241220P001400002024-02-26 2:25PM EST2024-12-208.308.258.35-1.03-11.04%3074847.69%
TSLA250117P001400002024-02-26 12:38PM EST2025-01-179.159.159.20-1.05-10.29%8811,05147.50%
TSLA250321P001400002024-02-26 1:19PM EST2025-03-2110.9510.9011.05-0.98-8.21%3217347.16%
TSLA250620P001400002024-02-26 12:34PM EST2025-06-2013.3013.2513.40-0.70-5.00%1643,79046.49%
TSLA250919P001400002024-02-16 10:11AM EST2025-09-1915.8815.3015.400.00-158945.69%
TSLA251219P001400002024-02-14 2:03PM EST2025-12-1919.3517.3517.500.00-679245.35%
TSLA260116P001400002024-02-26 12:10PM EST2026-01-1617.7717.8517.95-1.33-6.96%421,13745.03%
TSLA260618P001400002024-02-26 2:30PM EST2026-06-1820.6720.6020.85-1.28-5.83%3763044.25%