Mercados españoles abiertos en 4 hrs 45 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,40+7,43 (+3,87%)
Al cierre: 04:00PM EST
199,10 -0,30 (-0,15%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C001500002024-02-26 3:30PM EST2024-03-0149.5049.2549.90+7.32+17.35%6154132.42%
TSLA240308C001500002024-02-26 1:32PM EST2024-03-0849.9749.4050.10+6.88+15.97%108089.36%
TSLA240315C001500002024-02-26 2:59PM EST2024-03-1549.6549.7050.20+6.92+16.19%1752,74775.98%
TSLA240322C001500002024-02-23 3:57PM EST2024-03-2243.2049.8550.650.00-224670.58%
TSLA240328C001500002024-02-26 3:26PM EST2024-03-2850.5249.9551.00+6.64+15.13%81866.85%
TSLA240405C001500002024-02-26 1:26PM EST2024-04-0550.60--+50.60---0.00%
TSLA240419C001500002024-02-26 3:26PM EST2024-04-1951.6751.5552.05+6.87+15.33%1731,19163.09%
TSLA240517C001500002024-02-26 2:59PM EST2024-05-1753.2553.3053.80+6.25+13.30%4929160.80%
TSLA240621C001500002024-02-26 3:52PM EST2024-06-2155.5655.2055.75+6.41+13.04%154,84558.48%
TSLA240719C001500002024-02-26 1:06PM EST2024-07-1958.2557.1057.55+5.93+11.33%18858.55%
TSLA240816C001500002024-02-26 12:02PM EST2024-08-1660.4058.8559.35+5.19+9.40%317858.59%
TSLA240920C001500002024-02-26 2:22PM EST2024-09-2061.1960.8561.30+5.61+10.09%32,06758.29%
TSLA241018C001500002024-02-23 10:40AM EST2024-10-1859.0062.4563.150.00-4658.60%
TSLA241115C001500002024-02-26 1:14PM EST2024-11-1565.4564.3565.00+6.16+10.39%113959.30%
TSLA241220C001500002024-02-26 10:10AM EST2024-12-2066.3066.4066.75+2.30+3.59%115659.38%
TSLA250117C001500002024-02-26 3:56PM EST2025-01-1768.4067.9568.25+6.30+10.14%359,05459.54%
TSLA250321C001500002024-02-26 11:41AM EST2025-03-2172.0571.1071.50+7.00+10.76%211759.78%
TSLA250620C001500002024-02-26 10:34AM EST2025-06-2073.6575.3075.65+3.87+5.55%41,43159.94%
TSLA250919C001500002024-02-26 3:54PM EST2025-09-1979.6079.0079.50+6.00+8.15%2512160.00%
TSLA251219C001500002024-02-26 3:14PM EST2025-12-1982.5582.6583.05+2.70+3.38%11,34360.19%
TSLA260116C001500002024-02-26 2:30PM EST2026-01-1684.1283.7084.10+5.81+7.42%222,13160.24%
TSLA260618C001500002024-02-26 3:14PM EST2026-06-1888.8089.0089.40+5.83+7.03%2099660.36%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P001500002024-02-26 3:45PM EST2024-03-010.010.010.02-0.02-66.67%5585,25898.44%
TSLA240308P001500002024-02-26 3:57PM EST2024-03-080.040.040.05-0.05-55.56%68412,59266.60%
TSLA240315P001500002024-02-26 3:59PM EST2024-03-150.100.100.11-0.10-50.00%11,66233,22858.01%
TSLA240322P001500002024-02-26 3:59PM EST2024-03-220.200.180.20-0.14-41.18%1,8211,56553.61%
TSLA240328P001500002024-02-26 3:56PM EST2024-03-280.290.280.30-0.22-43.14%58574251.56%
TSLA240405P001500002024-02-26 3:35PM EST2024-04-050.550.450.57-0.10-15.38%7922850.88%
TSLA240419P001500002024-02-26 3:59PM EST2024-04-191.071.061.08-0.50-31.85%1,69714,24851.07%
TSLA240517P001500002024-02-26 3:48PM EST2024-05-172.152.152.19-0.75-25.86%3046,58049.71%
TSLA240621P001500002024-02-26 3:57PM EST2024-06-213.383.353.40-0.92-21.40%18914,97147.52%
TSLA240719P001500002024-02-26 2:26PM EST2024-07-194.554.554.65-0.95-17.27%376,20447.49%
TSLA240816P001500002024-02-26 3:38PM EST2024-08-165.745.705.85-1.11-16.20%346,95147.35%
TSLA240920P001500002024-02-26 3:58PM EST2024-09-207.006.957.10-1.20-14.63%3,10921,08546.64%
TSLA241018P001500002024-02-26 2:01PM EST2024-10-188.208.108.35-1.00-10.87%1962346.89%
TSLA241115P001500002024-02-26 10:15AM EST2024-11-159.659.459.65-1.15-10.65%22,03847.28%
TSLA241220P001500002024-02-26 2:17PM EST2024-12-2010.7510.7010.80-1.25-10.42%371,60246.81%
TSLA250117P001500002024-02-26 3:18PM EST2025-01-1711.8011.6511.75-1.15-8.88%1,40724,13946.61%
TSLA250321P001500002024-02-26 2:42PM EST2025-03-2113.6513.6013.80-1.17-7.89%61,21446.26%
TSLA250620P001500002024-02-26 12:10PM EST2025-06-2016.1016.2516.40-1.53-8.68%565,48445.63%
TSLA250919P001500002024-02-26 12:16PM EST2025-09-1918.3518.5018.70-0.80-4.18%1866145.01%
TSLA251219P001500002024-02-26 11:06AM EST2025-12-1921.0020.7020.90-1.20-5.41%144,59244.59%
TSLA260116P001500002024-02-26 3:08PM EST2026-01-1621.5021.2521.45-1.28-5.62%252,72144.36%
TSLA260618P001500002024-02-26 2:33PM EST2026-06-1824.3624.3024.55-0.58-2.33%2974843.57%