Mercados españoles cerrados en 1 hr 36 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
238,28+2,70 (+1,15%)
A partir del 09:54AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231208C001650002023-12-04 11:16AM EST2023-12-0870.5872.6573.800.00-20213187.50%
TSLA231215C001650002023-12-04 11:46AM EST2023-12-1571.4972.9573.900.00-31,38488.48%
TSLA231222C001650002023-12-04 3:52PM EST2023-12-2271.9672.8574.550.00-51484.86%
TSLA231229C001650002023-12-04 3:52PM EST2023-12-2972.1873.2074.650.00-41378.27%
TSLA240119C001650002023-12-04 11:19AM EST2024-01-1972.2574.3575.100.00-91,80068.68%
TSLA240216C001650002023-11-22 2:25PM EST2024-02-1673.0575.8076.750.00-246665.36%
TSLA240315C001650002023-12-01 12:59PM EST2024-03-1579.0577.8578.900.00-574565.52%
TSLA240419C001650002023-11-20 10:15AM EST2024-04-1977.9679.8581.300.00-622464.12%
TSLA240517C001650002023-12-01 1:00PM EST2024-05-1783.2580.6583.600.00-41762.89%
TSLA240621C001650002023-12-04 12:18PM EST2024-06-2184.0083.4085.450.00-2279662.80%
TSLA240920C001650002023-11-30 10:29AM EST2024-09-2095.3089.8090.500.00-364662.91%
TSLA250117C001650002023-12-01 11:02AM EST2025-01-1794.8096.3097.200.00-561462.88%
TSLA250620C001650002023-11-27 3:33PM EST2025-06-20104.11103.40104.550.00-173462.54%
TSLA250919C001650002023-11-30 12:51PM EST2025-09-19110.95107.00108.350.00-53462.24%
TSLA251219C001650002023-12-04 10:59AM EST2025-12-19108.20110.80112.250.00-140062.41%
TSLA260116C001650002023-11-30 1:13PM EST2026-01-16115.08111.40113.700.00-134662.34%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231208P001650002023-12-04 3:41PM EST2023-12-080.020.010.020.00-9831,442121.88%
TSLA231215P001650002023-12-05 9:35AM EST2023-12-150.050.050.06-0.01-16.67%9545,49584.18%
TSLA231222P001650002023-12-04 1:29PM EST2023-12-220.110.070.090.00-3931768.75%
TSLA231229P001650002023-12-04 3:09PM EST2023-12-290.170.140.160.00-31757563.28%
TSLA240105P001650002023-12-04 3:16PM EST2024-01-050.300.240.270.00-1522760.30%
TSLA240112P001650002023-12-05 9:35AM EST2024-01-120.390.340.38-0.01-2.50%292257.67%
TSLA240119P001650002023-12-05 9:30AM EST2024-01-190.600.540.55+0.03+5.26%34,88556.98%
TSLA240216P001650002023-12-04 12:24PM EST2024-02-161.641.561.580.00-322,57155.75%
TSLA240315P001650002023-12-01 2:59PM EST2024-03-152.572.532.570.00-1,04610,09853.59%
TSLA240419P001650002023-12-04 3:15PM EST2024-04-194.204.004.150.00-4993752.88%
TSLA240517P001650002023-12-04 3:14PM EST2024-05-175.505.255.400.00-2585452.49%
TSLA240621P001650002023-12-04 2:14PM EST2024-06-216.656.556.650.00-85,39951.34%
TSLA240920P001650002023-12-04 1:29PM EST2024-09-2010.2310.0010.150.00-72,93550.05%
TSLA250117P001650002023-12-04 10:48AM EST2025-01-1715.0014.3514.500.00-16,17449.42%
TSLA250620P001650002023-12-01 12:14PM EST2025-06-2019.0018.9019.150.00-261,21948.24%
TSLA250919P001650002023-11-30 9:50AM EST2025-09-1921.1221.2021.450.00-33947.49%
TSLA251219P001650002023-12-04 11:56AM EST2025-12-1923.7023.3523.700.00-14,67146.96%
TSLA260116P001650002023-12-01 11:14AM EST2026-01-1624.4823.9024.400.00-101,70446.85%