Mercados españoles abiertos en 2 hrs 57 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,24+5,50 (+3,17%)
Al cierre: 04:00PM EDT
178,85 -0,39 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240531C001500002024-05-24 3:56PM EDT2024-05-3129.2029.2029.75+5.20+21.67%2071,73394.73%
TSLA240607C001500002024-05-24 3:51PM EDT2024-06-0729.9829.5030.10+5.48+22.37%14515168.12%
TSLA240614C001500002024-05-24 3:54PM EDT2024-06-1430.2329.9030.60+4.63+18.09%113761.50%
TSLA240621C001500002024-05-24 3:40PM EDT2024-06-2131.2730.5030.85+5.19+19.90%667,46457.57%
TSLA240628C001500002024-05-24 3:53PM EDT2024-06-2830.9530.7031.70+4.05+15.06%306956.01%
TSLA240719C001500002024-05-24 3:58PM EDT2024-07-1933.2033.1533.40+4.37+15.16%312,99356.52%
TSLA240816C001500002024-05-24 3:02PM EDT2024-08-1636.1536.1036.30+4.20+13.15%615,01658.22%
TSLA240920C001500002024-05-24 3:58PM EDT2024-09-2038.6038.4539.00+4.08+11.82%512,15356.93%
TSLA241018C001500002024-05-24 1:03PM EDT2024-10-1840.5040.7041.05+3.55+9.61%52,31057.19%
TSLA241115C001500002024-05-22 12:16PM EDT2024-11-1544.9543.2043.650.00-241958.78%
TSLA241220C001500002024-05-23 2:02PM EDT2024-12-2041.5045.3545.650.00-51,72858.29%
TSLA250117C001500002024-05-24 3:41PM EDT2025-01-1747.8047.1047.30+4.80+11.16%2014,41158.30%
TSLA250321C001500002024-05-24 2:23PM EDT2025-03-2150.9150.5051.25+2.21+4.54%231,71258.60%
TSLA250620C001500002024-05-24 11:52AM EDT2025-06-2055.0755.5056.25+2.82+5.40%62,57159.39%
TSLA250919C001500002024-05-24 2:27PM EDT2025-09-1960.6059.7561.40+3.95+6.97%331360.32%
TSLA251219C001500002024-05-24 3:50PM EDT2025-12-1965.0064.3565.65+4.34+7.15%1061,21861.26%
TSLA260116C001500002024-05-24 2:53PM EDT2026-01-1666.2665.6566.60+4.26+6.87%64,16161.30%
TSLA260618C001500002024-05-24 2:02PM EDT2026-06-1872.8871.9073.15+4.28+6.24%55,90662.32%
TSLA261218C001500002024-05-24 2:32PM EDT2026-12-1879.8078.0080.00+5.00+6.68%61,49762.94%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240531P001500002024-05-24 3:59PM EDT2024-05-310.070.050.06-0.10-58.82%4,32617,96275.78%
TSLA240607P001500002024-05-24 3:55PM EDT2024-06-070.230.230.24-0.31-57.41%4073,13857.13%
TSLA240614P001500002024-05-24 3:56PM EDT2024-06-140.540.530.54-0.48-47.06%1,9604,32852.73%
TSLA240621P001500002024-05-24 3:59PM EDT2024-06-210.770.770.79-0.60-43.80%1,48046,25149.02%
TSLA240628P001500002024-05-24 3:58PM EDT2024-06-281.121.081.14-0.80-41.67%2924,86547.66%
TSLA240705P001500002024-05-24 3:54PM EDT2024-07-051.561.451.61-0.71-31.28%673247.71%
TSLA240719P001500002024-05-24 3:59PM EDT2024-07-192.692.672.71-1.01-27.30%1,15630,22848.58%
TSLA240816P001500002024-05-24 3:45PM EDT2024-08-164.934.955.05-1.27-20.48%22220,77450.04%
TSLA240920P001500002024-05-24 3:40PM EDT2024-09-206.566.606.70-1.34-16.96%33036,22647.78%
TSLA241018P001500002024-05-24 3:59PM EDT2024-10-188.208.108.25-1.40-14.58%819,27347.52%
TSLA241115P001500002024-05-24 3:56PM EDT2024-11-1510.1210.0010.20-1.35-11.77%234,33148.64%
TSLA241220P001500002024-05-24 3:41PM EDT2024-12-2011.2511.3511.50-1.45-11.42%3821,92347.40%
TSLA250117P001500002024-05-24 3:56PM EDT2025-01-1712.5512.4512.60-1.29-9.32%7935,00546.89%
TSLA250321P001500002024-05-24 3:35PM EDT2025-03-2114.8814.8515.05-1.47-8.99%615,18346.31%
TSLA250620P001500002024-05-24 3:35PM EDT2025-06-2018.0518.0518.30-1.48-7.58%66,67045.89%
TSLA250919P001500002024-05-23 2:27PM EDT2025-09-1922.3020.8021.250.00-3212,00945.64%
TSLA251219P001500002024-05-24 2:05PM EDT2025-12-1923.6923.6024.05-0.37-1.54%25,38345.59%
TSLA260116P001500002024-05-24 2:29PM EDT2026-01-1624.4224.3024.75-1.51-5.82%43,62745.43%
TSLA260618P001500002024-05-24 12:52PM EDT2026-06-1828.3027.9528.55-0.60-2.08%13,89544.97%
TSLA261218P001500002024-05-24 3:59PM EDT2026-12-1831.9831.4532.75-1.05-3.18%281,87244.74%