Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,05-2,88 (-1,92%)
Al cierre: 04:00PM EDT
146,90 -0,15 (-0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240426C001650002024-04-19 3:59PM EDT2024-04-261.441.411.46-0.66-31.43%16,42010,04982.03%
TSLA240503C001650002024-04-19 3:58PM EDT2024-05-032.302.222.40-0.79-25.57%1,6743,99669.09%
TSLA240510C001650002024-04-19 3:59PM EDT2024-05-103.103.003.25-0.85-21.52%83191463.95%
TSLA240517C001650002024-04-19 3:57PM EDT2024-05-173.883.803.95-0.92-19.17%8,0897,90661.04%
TSLA240524C001650002024-04-19 3:57PM EDT2024-05-244.604.454.60-1.02-18.15%26637158.79%
TSLA240531C001650002024-04-19 3:59PM EDT2024-05-315.054.855.20-1.16-18.68%37647256.56%
TSLA240621C001650002024-04-19 3:57PM EDT2024-06-217.056.957.15-1.25-15.06%4321,84555.33%
TSLA240719C001650002024-04-19 3:52PM EDT2024-07-199.509.559.70-1.40-12.84%3201,48955.33%
TSLA240816C001650002024-04-19 3:58PM EDT2024-08-1612.2812.1512.30-1.22-9.04%5051,09056.37%
TSLA240920C001650002024-04-19 3:47PM EDT2024-09-2014.1214.3514.55-1.88-11.75%521,81655.47%
TSLA241018C001650002024-04-19 3:43PM EDT2024-10-1816.1516.2516.50-1.65-9.27%371,53855.70%
TSLA241115C001650002024-04-19 3:08PM EDT2024-11-1518.5518.5018.80-1.63-8.08%3357856.98%
TSLA241220C001650002024-04-19 3:34PM EDT2024-12-2020.5620.3520.60-1.44-6.55%2655856.56%
TSLA250117C001650002024-04-19 3:47PM EDT2025-01-1721.8721.9022.15-1.68-7.13%1301,89756.63%
TSLA250321C001650002024-04-19 3:59PM EDT2025-03-2125.4025.3025.55-1.80-6.62%4815,18657.09%
TSLA250620C001650002024-04-19 3:49PM EDT2025-06-2029.5729.7030.05-1.83-5.83%211,49857.69%
TSLA250919C001650002024-04-19 2:49PM EDT2025-09-1933.7833.7034.20-2.07-5.77%37258.28%
TSLA251219C001650002024-04-19 3:30PM EDT2025-12-1937.9037.6038.00-2.13-5.32%2048258.93%
TSLA260116C001650002024-04-19 2:42PM EDT2026-01-1638.9038.5539.15-1.85-4.54%856259.02%
TSLA260618C001650002024-04-19 3:47PM EDT2026-06-1843.8244.1044.70-2.35-5.09%50686159.67%
TSLA261218C001650002024-04-19 3:35PM EDT2026-12-1850.0049.4051.15-2.14-4.10%2221160.27%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240426P001650002024-04-19 3:59PM EDT2024-04-2619.3018.7019.35+2.49+14.81%86910,53574.71%
TSLA240503P001650002024-04-19 3:59PM EDT2024-05-0320.0019.5020.40+2.30+12.99%1,1123,86465.36%
TSLA240510P001650002024-04-19 3:59PM EDT2024-05-1020.6519.7521.25+2.45+13.46%10685058.72%
TSLA240517P001650002024-04-19 3:58PM EDT2024-05-1721.2020.9521.40+1.95+10.13%1,56815,96356.16%
TSLA240524P001650002024-04-19 3:12PM EDT2024-05-2421.7521.4522.55+1.77+8.86%2928555.74%
TSLA240531P001650002024-04-19 3:46PM EDT2024-05-3122.3020.8023.25+2.23+11.11%2415751.04%
TSLA240621P001650002024-04-19 3:58PM EDT2024-06-2123.6023.1024.10+2.00+9.26%24212,01451.34%
TSLA240719P001650002024-04-19 3:59PM EDT2024-07-1925.5525.0026.05+1.67+6.99%705,60049.88%
TSLA240816P001650002024-04-19 2:46PM EDT2024-08-1627.4827.3027.65+1.83+7.13%1078,50348.63%
TSLA240920P001650002024-04-19 3:59PM EDT2024-09-2028.8528.3529.60+2.03+7.57%5510,67248.02%
TSLA241018P001650002024-04-19 3:47PM EDT2024-10-1830.7030.1030.60+2.34+8.25%298,78346.64%
TSLA241115P001650002024-04-19 3:41PM EDT2024-11-1532.2531.0532.75+2.10+6.97%205,54848.32%
TSLA241220P001650002024-04-19 2:05PM EDT2024-12-2032.3032.9533.25+0.55+1.73%82,13145.78%
TSLA250117P001650002024-04-19 2:35PM EDT2025-01-1734.3433.9034.25+2.03+6.28%2114,93545.36%
TSLA250321P001650002024-04-19 2:41PM EDT2025-03-2135.9835.9036.40+1.28+3.69%147,72944.72%
TSLA250620P001650002024-04-19 3:11PM EDT2025-06-2038.9038.6539.10+2.00+5.42%1786,08843.93%
TSLA250919P001650002024-04-18 12:53PM EDT2025-09-1939.8640.9541.500.00-654443.32%
TSLA251219P001650002024-04-19 11:19AM EDT2025-12-1943.2743.1043.80+1.47+3.52%28,11643.00%
TSLA260116P001650002024-04-19 10:06AM EDT2026-01-1643.0543.7544.25+1.30+3.11%44,33642.63%
TSLA260618P001650002024-04-19 10:13AM EDT2026-06-1846.9446.8047.20+1.60+3.53%1142,19941.72%
TSLA261218P001650002024-04-19 3:54PM EDT2026-12-1850.1549.4550.55+1.74+3.59%104241.13%