Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
200,06+0,66 (+0,33%)
A partir del 03:10PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C001600002024-02-27 10:46AM EST2024-03-0142.0040.1040.45+2.56+6.49%14224111.13%
TSLA240308C001600002024-02-27 1:26PM EST2024-03-0839.1040.2540.75-0.42-1.06%2210476.12%
TSLA240315C001600002024-02-27 2:30PM EST2024-03-1541.1540.7541.00+1.35+3.39%941,17567.77%
TSLA240322C001600002024-02-26 10:43AM EST2024-03-2239.9541.0041.550.00-12163.35%
TSLA240328C001600002024-02-27 2:16PM EST2024-03-2842.0041.3041.95+1.08+2.64%93160.84%
TSLA240405C001600002024-02-26 12:39PM EST2024-04-0541.9139.8043.650.00-1355.18%
TSLA240419C001600002024-02-27 2:33PM EST2024-04-1943.6043.3043.65-0.02-0.05%870759.23%
TSLA240517C001600002024-02-27 12:42PM EST2024-05-1745.3445.5045.75+0.50+1.12%2528557.59%
TSLA240621C001600002024-02-27 1:12PM EST2024-06-2147.0047.8048.10-0.48-1.01%61,22555.93%
TSLA240719C001600002024-02-27 12:26PM EST2024-07-1950.9050.0050.20+0.23+0.45%325156.28%
TSLA240816C001600002024-02-27 10:19AM EST2024-08-1654.8052.0552.30+6.80+14.17%2332456.67%
TSLA240920C001600002024-02-27 1:47PM EST2024-09-2053.3054.3054.55-1.15-2.11%1276256.62%
TSLA241018C001600002024-02-23 9:48AM EST2024-10-1853.0056.1556.700.00-1357.20%
TSLA241115C001600002024-02-27 10:24AM EST2024-11-1560.4058.4058.70+1.90+3.25%2010258.10%
TSLA241220C001600002024-02-27 10:05AM EST2024-12-2063.0060.5560.75+4.16+7.07%127458.28%
TSLA250117C001600002024-02-27 2:17PM EST2025-01-1762.6162.1562.40+1.31+2.14%314,93058.44%
TSLA250321C001600002024-02-27 1:59PM EST2025-03-2165.5065.6065.90+0.80+1.24%155458.80%
TSLA250620C001600002024-02-27 9:54AM EST2025-06-2073.2070.1070.50+4.05+5.86%11,62659.15%
TSLA250919C001600002024-02-23 10:00AM EST2025-09-1969.6074.0074.700.00-19159.31%
TSLA251219C001600002024-02-27 11:51AM EST2025-12-1979.5177.8078.25+6.66+9.14%354059.38%
TSLA260116C001600002024-02-27 12:47PM EST2026-01-1678.3579.0079.45-0.60-0.76%346759.54%
TSLA260618C001600002024-02-27 10:32AM EST2026-06-1886.9384.7585.10+1.83+2.15%1536359.83%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P001600002024-02-27 2:37PM EST2024-03-010.010.010.02-0.02-66.67%9657,50278.91%
TSLA240308P001600002024-02-27 2:45PM EST2024-03-080.050.060.07-0.03-37.50%9104,87956.06%
TSLA240315P001600002024-02-27 2:47PM EST2024-03-150.150.150.16-0.05-25.00%7,52331,73949.90%
TSLA240322P001600002024-02-27 2:50PM EST2024-03-220.340.340.35-0.06-15.00%1911,89348.29%
TSLA240328P001600002024-02-27 2:50PM EST2024-03-280.530.520.54-0.06-10.17%14370547.22%
TSLA240405P001600002024-02-27 2:36PM EST2024-04-050.890.880.94-0.09-9.18%768947.61%
TSLA240419P001600002024-02-27 2:46PM EST2024-04-191.761.801.82-0.17-8.81%3238,11548.54%
TSLA240517P001600002024-02-27 2:24PM EST2024-05-173.273.303.30-0.23-6.57%3,7157,64447.35%
TSLA240621P001600002024-02-27 2:36PM EST2024-06-214.834.854.95-0.22-4.36%12522,98445.92%
TSLA240719P001600002024-02-27 2:51PM EST2024-07-196.456.356.45-0.10-1.53%655,64145.94%
TSLA240816P001600002024-02-27 2:28PM EST2024-08-167.747.807.90-0.31-3.85%176,66545.97%
TSLA240920P001600002024-02-27 2:49PM EST2024-09-209.259.209.35-0.15-1.60%19013,09145.36%
TSLA241018P001600002024-02-27 10:06AM EST2024-10-1810.1510.7010.80-0.60-5.58%322445.71%
TSLA241115P001600002024-02-27 12:58PM EST2024-11-1512.5012.2012.40+0.10+0.81%582,83446.40%
TSLA241220P001600002024-02-27 12:48PM EST2024-12-2013.7413.6013.70+0.04+0.29%278845.99%
TSLA250117P001600002024-02-27 2:50PM EST2025-01-1714.7014.6514.75+0.10+0.68%2311,59645.80%
TSLA250321P001600002024-02-27 9:47AM EST2025-03-2115.9516.9017.10-0.95-5.62%216,44745.63%
TSLA250620P001600002024-02-26 2:11PM EST2025-06-2019.8519.7519.900.00-1083,31644.99%
TSLA250919P001600002024-02-27 12:58PM EST2025-09-1922.5722.2022.35+0.37+1.67%11,93544.35%
TSLA251219P001600002024-02-27 2:16PM EST2025-12-1924.5524.6024.75-0.05-0.20%210,22744.00%
TSLA260116P001600002024-02-27 12:20PM EST2026-01-1625.2125.1025.35+0.25+1.00%44,61843.79%
TSLA260618P001600002024-02-27 12:29PM EST2026-06-1828.3528.3528.65-0.05-0.18%432,42443.02%