Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,13+17,45 (+12,06%)
Al cierre: 04:00PM EDT
161,19 -0,94 (-0,58%)
Después del cierre: 04:32PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240426C001550002024-04-24 3:59PM EDT2024-04-267.807.808.05+4.90+168.97%20,28716,46755.13%
TSLA240503C001550002024-04-24 3:58PM EDT2024-05-039.859.659.95+5.85+146.25%4,0855,27952.71%
TSLA240510C001550002024-04-24 3:57PM EDT2024-05-1011.0311.0511.80+6.09+121.56%1,1331,11953.61%
TSLA240517C001550002024-04-24 3:59PM EDT2024-05-1712.2412.1512.45+6.50+113.24%3,70411,44450.89%
TSLA240524C001550002024-04-24 3:53PM EDT2024-05-2413.5013.1013.60+7.05+109.30%39449750.80%
TSLA240531C001550002024-04-24 3:53PM EDT2024-05-3114.3013.8514.40+7.22+101.98%36777551.26%
TSLA240621C001550002024-04-24 3:59PM EDT2024-06-2116.6516.5017.10+7.55+82.97%5852,17050.90%
TSLA240719C001550002024-04-24 3:42PM EDT2024-07-1920.2219.8520.20+8.63+75.24%2431,26652.64%
TSLA240816C001550002024-04-24 3:42PM EDT2024-08-1623.3823.0524.00+9.18+64.65%743,71155.87%
TSLA240920C001550002024-04-24 3:58PM EDT2024-09-2025.8025.5026.60+9.38+57.13%3412,19455.29%
TSLA241018C001550002024-04-24 3:54PM EDT2024-10-1828.2527.7028.95+9.90+53.95%8046556.03%
TSLA241115C001550002024-04-24 2:42PM EDT2024-11-1529.7030.1530.95+9.00+43.48%9923356.90%
TSLA241220C001550002024-04-24 2:52PM EDT2024-12-2032.0732.3033.55+9.97+45.11%6530757.36%
TSLA250117C001550002024-04-24 3:55PM EDT2025-01-1734.4234.2034.65+10.45+43.60%1371,97457.15%
TSLA250321C001550002024-04-24 3:53PM EDT2025-03-2138.1937.8538.30+10.99+40.40%2793657.73%
TSLA250620C001550002024-04-24 12:45PM EDT2025-06-2040.1042.5543.85+8.50+26.90%13478859.03%
TSLA250919C001550002024-04-24 2:34PM EDT2025-09-1946.1346.4547.70+10.07+27.93%519259.02%
TSLA251219C001550002024-04-24 3:14PM EDT2025-12-1951.5050.5051.95+11.71+29.43%1821559.86%
TSLA260116C001550002024-04-24 1:30PM EDT2026-01-1651.6551.6552.90+11.25+27.85%9769259.89%
TSLA260618C001550002024-04-24 1:19PM EDT2026-06-1856.8058.1058.70+11.00+24.02%3528560.96%
TSLA261218C001550002024-04-24 2:25PM EDT2026-12-1864.9664.1565.15+13.46+26.14%4421761.70%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240426P001550002024-04-24 3:59PM EDT2024-04-260.680.660.69-12.41-94.81%138,33012,63151.90%
TSLA240503P001550002024-04-24 3:59PM EDT2024-05-032.452.422.45-11.40-82.31%21,0603,89550.15%
TSLA240510P001550002024-04-24 3:59PM EDT2024-05-103.603.553.65-11.25-75.76%2,8022,90948.46%
TSLA240517P001550002024-04-24 3:59PM EDT2024-05-174.554.504.60-10.95-70.65%7,46616,02647.14%
TSLA240524P001550002024-04-24 3:59PM EDT2024-05-245.375.305.50-10.78-66.75%90347946.69%
TSLA240531P001550002024-04-24 3:48PM EDT2024-05-316.055.906.20-10.50-63.44%50643445.79%
TSLA240621P001550002024-04-24 3:59PM EDT2024-06-218.058.008.15-10.00-55.40%22,16310,73244.74%
TSLA240719P001550002024-04-24 3:54PM EDT2024-07-1910.7010.7010.85-9.30-46.50%3,3585,08845.86%
TSLA240816P001550002024-04-24 3:45PM EDT2024-08-1613.3513.3513.50-8.79-39.35%3325,46147.54%
TSLA240920P001550002024-04-24 2:26PM EDT2024-09-2015.5515.2015.40-7.50-32.54%3567,17046.42%
TSLA241018P001550002024-04-24 3:07PM EDT2024-10-1817.1916.7516.95-7.42-30.15%663,77546.20%
TSLA241115P001550002024-04-24 3:14PM EDT2024-11-1518.6918.6018.85-7.61-28.94%1152,56247.05%
TSLA241220P001550002024-04-24 3:28PM EDT2024-12-2020.2519.9520.20-7.30-26.50%762,03146.19%
TSLA250117P001550002024-04-24 3:11PM EDT2025-01-1721.0521.0021.40-7.32-25.80%22714,86445.99%
TSLA250321P001550002024-04-24 3:50PM EDT2025-03-2123.3023.4023.75-6.81-22.62%624,34845.40%
TSLA250620P001550002024-04-24 3:13PM EDT2025-06-2026.5626.4026.90-6.66-20.05%623,10145.00%
TSLA250919P001550002024-04-24 10:07AM EDT2025-09-1928.8329.0029.70-6.77-19.02%2584344.69%
TSLA251219P001550002024-04-24 12:09PM EDT2025-12-1932.6531.5532.10-5.08-13.46%62,96244.27%
TSLA260116P001550002024-04-24 12:32PM EDT2026-01-1634.0032.2032.75-4.50-11.69%21,52144.10%
TSLA260618P001550002024-04-23 2:30PM EDT2026-06-1841.4535.5536.150.00-1292,39043.43%
TSLA261218P001550002024-04-24 3:49PM EDT2026-12-1839.3038.8539.80-5.40-12.08%13454742.87%