Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,05-3,55 (-2,03%)
Al cierre: 04:00PM EDT
171,61 +0,56 (+0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240419C001450002024-04-12 3:25PM EDT2024-04-1926.5126.0526.55-3.04-10.29%12061774.22%
TSLA240426C001450002024-04-12 3:41PM EDT2024-04-2627.7027.5027.70-3.00-9.77%1339378.49%
TSLA240503C001450002024-04-12 10:38AM EDT2024-05-0328.9528.1528.45-3.38-10.45%75871.55%
TSLA240510C001450002024-04-12 3:48PM EDT2024-05-1029.0528.7029.05-3.97-12.02%32366.86%
TSLA240517C001450002024-04-12 3:47PM EDT2024-05-1729.7029.3529.60-3.05-9.31%4736164.18%
TSLA240524C001450002024-04-11 3:48PM EDT2024-05-2434.1029.8030.350.00-61062.45%
TSLA240531C001450002024-04-12 2:12PM EDT2024-05-3131.1030.3530.75-0.10-0.32%8060.54%
TSLA240621C001450002024-04-11 10:17AM EDT2024-06-2130.6932.1532.350.00-2693058.49%
TSLA240719C001450002024-04-11 9:49AM EDT2024-07-1934.4534.5034.700.00-16958.09%
TSLA240816C001450002024-04-12 3:47PM EDT2024-08-1637.2036.8037.45+0.38+1.03%21859.11%
TSLA240920C001450002024-04-12 2:51PM EDT2024-09-2039.4738.8539.70+0.57+1.47%11,55258.07%
TSLA241018C001450002024-04-11 3:35PM EDT2024-10-1844.8940.6041.750.00-43358.25%
TSLA241115C001450002024-04-12 12:02PM EDT2024-11-1544.5043.1044.00+0.30+0.68%18359.74%
TSLA241220C001450002024-04-10 10:35AM EDT2024-12-2046.7045.2545.650.00-1215759.41%
TSLA250117C001450002024-04-12 3:44PM EDT2025-01-1747.2546.8547.25-0.55-1.15%173159.52%
TSLA250321C001450002024-04-12 2:42PM EDT2025-03-2150.8550.1550.70-0.85-1.64%1025459.78%
TSLA250620C001450002024-04-10 9:51AM EDT2025-06-2055.5854.4555.600.00-143660.44%
TSLA250919C001450002024-04-02 2:53PM EDT2025-09-1955.0058.2059.850.00-15460.75%
TSLA251219C001450002024-04-09 2:02PM EDT2025-12-1966.5062.6563.400.00-128561.47%
TSLA260116C001450002024-04-12 12:08PM EDT2026-01-1664.2963.8064.40-3.21-4.76%647261.55%
TSLA260618C001450002024-04-11 1:10PM EDT2026-06-1871.8769.7570.200.00-130362.40%
TSLA261218C001450002024-04-12 3:10PM EDT2026-12-1877.5074.3577.35+1.45+1.91%31562.79%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240419P001450002024-04-12 3:53PM EDT2024-04-190.100.090.10+0.02+25.00%1,67715,46162.89%
TSLA240426P001450002024-04-12 3:59PM EDT2024-04-261.201.201.25+0.26+27.66%2,9264,66573.14%
TSLA240503P001450002024-04-12 3:38PM EDT2024-05-031.731.681.76+0.40+30.08%4191,95465.41%
TSLA240510P001450002024-04-12 3:10PM EDT2024-05-102.232.122.22+0.49+28.16%23836260.82%
TSLA240517P001450002024-04-12 3:59PM EDT2024-05-172.612.592.65+0.48+22.54%45411,55757.95%
TSLA240524P001450002024-04-12 3:57PM EDT2024-05-243.062.993.15+0.65+26.97%1815956.01%
TSLA240531P001450002024-04-12 3:59PM EDT2024-05-313.453.303.550.00-9654.03%
TSLA240621P001450002024-04-12 3:59PM EDT2024-06-214.624.604.70+0.57+14.07%1104,56751.23%
TSLA240719P001450002024-04-12 1:52PM EDT2024-07-196.406.256.35+0.80+14.29%534,52549.92%
TSLA240816P001450002024-04-12 3:39PM EDT2024-08-168.278.108.25+0.97+13.29%62,24450.22%
TSLA240920P001450002024-04-12 3:56PM EDT2024-09-209.659.609.75+0.75+8.43%25,92748.61%
TSLA241018P001450002024-04-12 2:59PM EDT2024-10-1811.1510.9011.10+0.70+6.70%73,06248.27%
TSLA241115P001450002024-04-11 12:39PM EDT2024-11-1512.4712.5512.800.00-201,80949.01%
TSLA241220P001450002024-04-12 3:41PM EDT2024-12-2014.0513.8514.00+0.77+5.80%64,60448.04%
TSLA250117P001450002024-04-12 3:51PM EDT2025-01-1715.0514.8515.05+0.40+2.73%19117,34647.68%
TSLA250321P001450002024-04-12 1:31PM EDT2025-03-2117.5017.0517.30+1.10+6.71%151,76247.14%
TSLA250620P001450002024-04-12 9:47AM EDT2025-06-2020.1519.9520.15-0.62-2.99%232,46646.45%
TSLA250919P001450002024-04-12 9:47AM EDT2025-09-1922.6022.4522.80-1.95-7.94%151446.05%
TSLA251219P001450002024-04-12 9:47AM EDT2025-12-1924.9524.8525.15-0.55-2.16%81,73245.64%
TSLA260116P001450002024-04-11 2:54PM EDT2026-01-1625.0025.4525.750.00-121,34045.42%
TSLA260618P001450002024-04-09 2:11PM EDT2026-06-1828.5928.9029.250.00-1,0012,07144.93%
TSLA261218P001450002024-04-12 10:41AM EDT2026-12-1832.5531.4033.50+0.03+0.09%17745.04%