Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,04-5,37 (-2,72%)
A partir del 03:50PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C001700002024-02-23 3:01PM EST2024-02-2323.0521.5522.45-4.84-17.35%138631153.81%
TSLA240301C001700002024-02-23 3:27PM EST2024-03-0122.7022.3022.55-5.46-19.39%19140853.61%
TSLA240308C001700002024-02-23 3:32PM EST2024-03-0823.0022.9023.20-4.75-17.12%3325951.93%
TSLA240315C001700002024-02-23 2:59PM EST2024-03-1524.8023.7523.90-4.30-14.78%1642,67449.93%
TSLA240322C001700002024-02-23 2:49PM EST2024-03-2225.2824.3524.65-4.42-14.88%1612449.19%
TSLA240328C001700002024-02-23 3:21PM EST2024-03-2825.6024.9525.30-4.00-13.51%235748.94%
TSLA240405C001700002024-02-23 12:54PM EST2024-04-0528.0025.5029.05-3.00-9.68%8554.55%
TSLA240419C001700002024-02-23 3:01PM EST2024-04-1929.2028.2528.45-3.65-11.11%7463651.98%
TSLA240517C001700002024-02-23 2:39PM EST2024-05-1732.0031.3031.45-3.50-9.86%36067452.66%
TSLA240621C001700002024-02-23 3:04PM EST2024-06-2135.0534.1534.35-3.20-8.37%251,35852.06%
TSLA240719C001700002024-02-23 12:06PM EST2024-07-1939.2036.5536.80+0.60+1.55%221952.64%
TSLA240816C001700002024-02-22 2:37PM EST2024-08-1642.9038.8539.100.00-1031653.23%
TSLA240920C001700002024-02-23 1:54PM EST2024-09-2042.3541.2541.50-5.65-11.77%41,12053.30%
TSLA241018C001700002024-02-12 2:23PM EST2024-10-1840.7543.4543.700.00-1254.10%
TSLA241115C001700002024-02-22 2:57PM EST2024-11-1547.4545.6546.00-2.21-4.45%114255.07%
TSLA241220C001700002024-02-22 1:51PM EST2024-12-2052.2547.8548.050.00-22,17055.22%
TSLA250117C001700002024-02-23 9:34AM EST2025-01-1750.1249.6049.80-3.80-7.05%234,80255.54%
TSLA250321C001700002024-02-22 3:22PM EST2025-03-2157.8153.0053.500.00-137255.95%
TSLA250620C001700002024-02-23 11:25AM EST2025-06-2059.6557.9558.20-0.45-0.75%21,64656.63%
TSLA250919C001700002024-02-22 3:11PM EST2025-09-1966.1261.9062.500.00-17056.86%
TSLA251219C001700002024-02-23 10:26AM EST2025-12-1968.1566.1566.45+2.62+4.00%11,81657.41%
TSLA260116C001700002024-02-23 2:47PM EST2026-01-1668.0567.2567.50-3.64-5.08%252157.42%
TSLA260618C001700002024-02-23 2:19PM EST2026-06-1873.7073.1073.45-2.01-2.65%51,04357.90%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P001700002024-02-23 1:48PM EST2024-02-230.010.000.010.00-27212,91281.25%
TSLA240301P001700002024-02-23 3:34PM EST2024-03-010.150.150.16+0.03+25.00%3,7768,94745.02%
TSLA240308P001700002024-02-23 3:31PM EST2024-03-080.630.610.64+0.19+43.18%2,2672,59444.09%
TSLA240315P001700002024-02-23 3:33PM EST2024-03-151.191.171.19+0.31+35.23%1,07535,29243.19%
TSLA240322P001700002024-02-23 3:33PM EST2024-03-221.851.821.86+0.48+35.04%2879,00143.47%
TSLA240328P001700002024-02-23 3:31PM EST2024-03-282.352.302.35+0.52+28.42%17394543.03%
TSLA240405P001700002024-02-23 3:31PM EST2024-04-053.253.153.30+0.73+28.97%572044.37%
TSLA240419P001700002024-02-23 3:32PM EST2024-04-194.804.754.90+0.81+20.30%1,98420,35945.91%
TSLA240517P001700002024-02-23 3:33PM EST2024-05-177.107.107.15+0.95+15.45%42620,31545.44%
TSLA240621P001700002024-02-23 3:30PM EST2024-06-219.209.109.20+1.05+12.88%10221,67143.95%
TSLA240719P001700002024-02-23 3:03PM EST2024-07-1910.7510.9511.10+0.77+7.72%7215,16044.22%
TSLA240816P001700002024-02-23 3:01PM EST2024-08-1612.4012.6012.75+0.75+6.44%435,23244.18%
TSLA240920P001700002024-02-23 12:27PM EST2024-09-2013.7514.2014.35+0.67+5.12%18,65143.53%
TSLA241018P001700002024-02-23 3:25PM EST2024-10-1815.7515.7515.95+0.75+5.00%2213443.87%
TSLA241115P001700002024-02-23 3:15PM EST2024-11-1517.3817.4517.60+0.73+4.38%51,72344.39%
TSLA241220P001700002024-02-23 12:56PM EST2024-12-2018.5018.8018.95-0.45-2.37%204,16443.94%
TSLA250117P001700002024-02-23 3:23PM EST2025-01-1719.9120.0020.10+1.15+6.13%29827,18543.83%
TSLA250321P001700002024-02-23 2:40PM EST2025-03-2122.2522.3022.50+0.93+4.36%12,57643.58%
TSLA250620P001700002024-02-23 2:11PM EST2025-06-2025.3825.3525.45+0.53+2.13%383,07743.05%
TSLA250919P001700002024-02-23 12:06PM EST2025-09-1927.3027.9028.10-0.53-1.90%602,84142.62%
TSLA251219P001700002024-02-23 12:19PM EST2025-12-1929.7830.3530.60-0.87-2.84%701,35042.33%
TSLA260116P001700002024-02-23 10:14AM EST2026-01-1630.8531.0031.20-0.51-1.63%25,04542.11%
TSLA260618P001700002024-02-23 9:54AM EST2026-06-1833.8934.4034.70-0.41-1.20%251,50441.53%