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
175,03 -0,76 (-0,43%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240405C001450002024-03-28 1:15PM EDT2024-04-0532.7830.5032.35-2.25-6.42%47187.84%
TSLA240412C001450002024-03-28 3:58PM EDT2024-04-1231.6230.6032.70-3.78-10.68%1610468.99%
TSLA240419C001450002024-03-28 3:27PM EDT2024-04-1932.5531.3033.50-2.17-6.25%3249267.60%
TSLA240426C001450002024-03-28 12:36PM EDT2024-04-2632.9832.1034.25-4.37-11.70%107166.72%
TSLA240503C001450002024-03-28 11:04AM EDT2024-05-0335.0032.6034.05-5.54-13.67%3561.15%
TSLA240517C001450002024-03-28 12:51PM EDT2024-05-1736.8033.9035.10-2.25-5.76%2629059.64%
TSLA240621C001450002024-03-28 10:35AM EDT2024-06-2138.5536.5038.55-1.80-4.46%685159.05%
TSLA240719C001450002024-03-28 3:51PM EDT2024-07-1939.9138.8040.25-4.21-9.54%86858.19%
TSLA240816C001450002024-03-26 9:44AM EDT2024-08-1646.9040.8542.750.00-11958.91%
TSLA240920C001450002024-03-26 1:52PM EDT2024-09-2046.6943.9544.300.00-41,55358.79%
TSLA241018C001450002024-03-27 9:30AM EDT2024-10-1849.4544.9546.450.00-22358.36%
TSLA241115C001450002024-03-22 12:37PM EDT2024-11-1543.3847.0549.100.00-108459.97%
TSLA241220C001450002024-03-28 1:06PM EDT2024-12-2051.4049.1051.00-1.78-3.35%613859.93%
TSLA250117C001450002024-03-28 1:20PM EDT2025-01-1753.0050.7052.70-0.83-1.54%874860.21%
TSLA250321C001450002024-03-28 11:28AM EDT2025-03-2155.7554.9055.15+4.00+7.73%910160.46%
TSLA250620C001450002024-03-28 3:47PM EDT2025-06-2059.1058.2060.35-1.50-2.48%543560.61%
TSLA250919C001450002024-03-28 3:30PM EDT2025-09-1963.2862.0563.55-2.27-3.46%15560.29%
TSLA251219C001450002024-03-22 10:50AM EDT2025-12-1961.6765.7068.000.00-228661.15%
TSLA260116C001450002024-03-27 2:17PM EDT2026-01-1671.3966.8569.100.00-215261.30%
TSLA260618C001450002024-03-26 12:20PM EDT2026-06-1877.3072.2074.750.00-229461.75%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240405P001450002024-03-28 3:59PM EDT2024-04-050.170.150.18+0.03+21.43%1,3754,65167.58%
TSLA240412P001450002024-03-28 3:52PM EDT2024-04-120.420.390.42+0.12+40.00%4182,99958.20%
TSLA240419P001450002024-03-28 3:50PM EDT2024-04-191.041.041.09+0.24+30.00%84510,31460.18%
TSLA240426P001450002024-03-28 3:56PM EDT2024-04-261.711.651.76+0.39+29.55%2181,97559.94%
TSLA240503P001450002024-03-28 3:57PM EDT2024-05-032.141.332.25+0.43+25.15%17019054.59%
TSLA240517P001450002024-03-28 3:57PM EDT2024-05-172.912.882.95+0.45+18.29%2926,64054.50%
TSLA240621P001450002024-03-28 3:51PM EDT2024-06-214.794.704.85+0.66+15.98%393,69050.67%
TSLA240719P001450002024-03-28 3:58PM EDT2024-07-196.356.356.50+0.75+13.39%74,29050.11%
TSLA240816P001450002024-03-28 3:27PM EDT2024-08-167.807.757.90+0.65+9.09%421,81249.54%
TSLA240920P001450002024-03-28 3:57PM EDT2024-09-209.359.259.45+0.40+4.47%1685,62148.58%
TSLA241018P001450002024-03-28 3:40PM EDT2024-10-1810.9010.6510.85+0.76+7.50%682,50748.60%
TSLA241115P001450002024-03-27 10:07AM EDT2024-11-1512.2012.2012.400.00-372249.12%
TSLA241220P001450002024-03-28 10:12AM EDT2024-12-2013.6013.4513.70+0.90+7.09%643,33148.51%
TSLA250117P001450002024-03-28 3:49PM EDT2025-01-1714.7514.5014.80+0.90+6.50%5412,42648.33%
TSLA250321P001450002024-03-28 12:05PM EDT2025-03-2116.7516.6517.00+0.95+6.01%261,26447.79%
TSLA250620P001450002024-03-28 3:52PM EDT2025-06-2019.6619.3019.80+1.36+7.43%81,08247.09%
TSLA250919P001450002024-03-27 3:21PM EDT2025-09-1921.0021.6022.300.00-137546.50%
TSLA251219P001450002024-03-26 2:36PM EDT2025-12-1924.2023.9524.70+0.75+3.20%289246.18%
TSLA260116P001450002024-03-27 9:49AM EDT2026-01-1624.8024.6025.35+0.37+1.51%280046.03%
TSLA260618P001450002024-03-22 9:33AM EDT2026-06-1829.9027.0029.450.00-11,01846.22%
TSLA261218P001450002024-03-28 11:27AM EDT2026-12-1830.8330.3032.95-0.72-2.28%94045.44%