Mercados españoles abiertos en 7 hrs 17 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,19-2,62 (-1,37%)
Al cierre: 04:00PM EDT
189,75 +0,56 (+0,30%)
Después del cierre: 07:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331C001650002023-03-28 3:57PM EDT2023-03-3124.2024.2024.50-3.07-11.26%2591,30270.31%
TSLA230406C001650002023-03-28 2:45PM EDT2023-04-0624.2025.5025.85-4.39-15.36%1071,17574.80%
TSLA230414C001650002023-03-28 3:34PM EDT2023-04-1426.6226.7527.10-3.71-12.23%925768.85%
TSLA230421C001650002023-03-28 1:46PM EDT2023-04-2127.4528.8529.05-5.40-16.44%1041,63573.55%
TSLA230428C001650002023-03-28 3:59PM EDT2023-04-2830.1130.0030.30-2.09-6.49%695772.27%
TSLA230505C001650002023-03-28 1:05PM EDT2023-05-0528.7830.4032.10-4.07-12.39%43171.25%
TSLA230519C001650002023-03-28 3:59PM EDT2023-05-1933.1733.0533.35-3.63-9.86%501,63569.63%
TSLA230616C001650002023-03-28 3:30PM EDT2023-06-1635.8036.2036.60-4.90-12.04%101,66467.21%
TSLA230721C001650002023-03-28 1:33PM EDT2023-07-2138.9040.2040.70-4.84-11.07%1272567.35%
TSLA230818C001650002023-03-28 3:49PM EDT2023-08-1842.8042.7043.25-2.15-4.78%23866.61%
TSLA230915C001650002023-03-24 12:27PM EDT2023-09-1545.5044.9545.400.00-61,30465.85%
TSLA231020C001650002023-03-28 1:01PM EDT2023-10-2045.8747.7048.60-2.43-5.03%112666.03%
TSLA231117C001650002023-03-22 3:59PM EDT2023-11-1752.2549.9550.850.00-14766.23%
TSLA231215C001650002023-03-27 10:06AM EDT2023-12-1557.4051.7552.400.00-31,17965.60%
TSLA240119C001650002023-03-28 12:50PM EDT2024-01-1952.4954.2554.65-7.37-12.31%168865.63%
TSLA240315C001650002023-03-27 1:20PM EDT2024-03-1559.6057.7558.200.00-117465.67%
TSLA240621C001650002023-03-27 1:20PM EDT2024-06-2164.8063.0063.550.00-3144365.43%
TSLA240920C001650002023-03-23 2:05PM EDT2024-09-2070.0067.2068.050.00-429865.22%
TSLA250117C001650002023-03-27 3:56PM EDT2025-01-1775.1872.4073.250.00-726365.13%
TSLA250620C001650002023-03-28 2:30PM EDT2025-06-2076.7578.1579.25-5.05-6.17%375864.93%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331P001650002023-03-28 3:58PM EDT2023-03-310.070.070.08-0.08-53.33%5,84412,18562.31%
TSLA230406P001650002023-03-28 3:59PM EDT2023-04-061.201.181.21-0.14-10.45%1,7853,53770.02%
TSLA230414P001650002023-03-28 3:59PM EDT2023-04-142.342.302.380.00-1,3181,14364.99%
TSLA230421P001650002023-03-28 3:59PM EDT2023-04-214.184.104.20+0.08+1.95%5778,57969.21%
TSLA230428P001650002023-03-28 3:58PM EDT2023-04-285.255.155.35+0.25+5.00%54340368.02%
TSLA230505P001650002023-03-28 2:21PM EDT2023-05-056.665.856.40+0.78+13.27%113066.35%
TSLA230519P001650002023-03-28 3:59PM EDT2023-05-197.757.807.90+0.10+1.31%2312,21164.62%
TSLA230616P001650002023-03-28 3:59PM EDT2023-06-1610.4210.3010.50+0.42+4.20%1,0773,95861.11%
TSLA230721P001650002023-03-28 3:57PM EDT2023-07-2113.7013.6013.80+0.70+5.38%812,43760.32%
TSLA230818P001650002023-03-28 3:11PM EDT2023-08-1816.0215.7015.80+0.78+5.12%1091,55259.20%
TSLA230915P001650002023-03-28 12:53PM EDT2023-09-1518.4517.2517.50+1.60+9.50%461,18757.82%
TSLA231020P001650002023-03-28 3:54PM EDT2023-10-2019.7519.6519.95+1.40+7.63%734257.64%
TSLA231117P001650002023-03-27 3:39PM EDT2023-11-1720.5621.2021.500.00-328157.04%
TSLA231215P001650002023-03-28 2:38PM EDT2023-12-1523.2522.5022.70+0.95+4.26%995756.16%
TSLA240119P001650002023-03-27 10:56AM EDT2024-01-1922.7524.0524.300.00-61,10355.41%
TSLA240315P001650002023-03-28 12:28PM EDT2024-03-1527.1426.5026.85-0.60-2.16%15,29954.70%
TSLA240621P001650002023-03-28 3:40PM EDT2024-06-2130.3830.1530.55+1.91+6.71%41,07553.43%
TSLA240920P001650002023-03-28 3:41PM EDT2024-09-2033.4833.1033.70+1.88+5.95%216452.57%
TSLA250117P001650002023-03-24 10:13AM EDT2025-01-1737.3136.5037.200.00-2689051.54%
TSLA250620P001650002023-03-28 3:50PM EDT2025-06-2040.8840.0541.15+0.86+2.15%440150.29%