Mercados españoles abiertos en 3 hrs 52 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
194,77+1,01 (+0,52%)
Al cierre: 04:00PM EST
196,18 +1,41 (+0,72%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C001750002024-02-21 2:13PM EST2024-02-2319.5019.8020.20+0.50+2.63%24662286.33%
TSLA240301C001750002024-02-21 3:48PM EST2024-03-0120.0520.4520.95+0.39+1.98%6375656.91%
TSLA240308C001750002024-02-21 3:54PM EST2024-03-0821.0021.3021.80+0.31+1.50%926652.54%
TSLA240315C001750002024-02-21 2:46PM EST2024-03-1522.0522.3522.60+0.18+0.82%339,31151.32%
TSLA240322C001750002024-02-21 12:01PM EST2024-03-2222.5523.2023.85+0.08+0.36%912451.66%
TSLA240328C001750002024-02-21 2:01PM EST2024-03-2823.6523.7524.50+2.65+12.62%112650.48%
TSLA240419C001750002024-02-21 3:46PM EST2024-04-1927.0027.4027.60+1.28+4.98%635,12553.44%
TSLA240517C001750002024-02-21 10:04AM EST2024-05-1733.9130.5030.70+6.24+22.55%1351553.57%
TSLA240621C001750002024-02-21 10:21AM EST2024-06-2135.1333.3533.75+4.48+14.62%31,73752.72%
TSLA240719C001750002024-02-20 2:51PM EST2024-07-1934.4935.9536.450.00-1418253.53%
TSLA240816C001750002024-02-21 2:38PM EST2024-08-1637.2538.3538.70-0.90-2.36%635753.93%
TSLA240920C001750002024-02-20 2:27PM EST2024-09-2040.0040.8041.15+1.20+3.09%13,41353.89%
TSLA241018C001750002024-02-13 2:09PM EST2024-10-1834.8342.7043.700.00--154.59%
TSLA241115C001750002024-02-20 12:00PM EST2024-11-1545.5045.2045.85+2.50+5.81%213055.54%
TSLA241220C001750002024-02-21 9:38AM EST2024-12-2050.1547.5047.85+3.86+8.34%32,25655.62%
TSLA250117C001750002024-02-21 12:56PM EST2025-01-1748.8049.3049.65+0.45+0.93%2233,16855.92%
TSLA250321C001750002024-02-16 10:26AM EST2025-03-2156.5152.6553.450.00-39756.20%
TSLA250620C001750002024-02-21 11:01AM EST2025-06-2058.0357.7558.20-4.27-6.85%1285756.83%
TSLA250919C001750002024-02-20 2:45PM EST2025-09-1960.2961.8062.750.00-49157.14%
TSLA251219C001750002024-02-15 1:29PM EST2025-12-1968.7065.9566.500.00-3148857.39%
TSLA260116C001750002024-02-20 2:52PM EST2026-01-1665.4767.2067.750.00-369057.57%
TSLA260618C001750002024-02-21 10:24AM EST2026-06-1874.0073.1573.65+1.55+2.14%331357.92%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P001750002024-02-21 3:59PM EST2024-02-230.080.070.08-0.07-46.67%4,48511,35871.09%
TSLA240301P001750002024-02-21 3:58PM EST2024-03-010.600.580.61-0.23-27.71%2,4984,46450.44%
TSLA240308P001750002024-02-21 3:51PM EST2024-03-081.421.331.38-0.30-17.44%4391,88648.19%
TSLA240315P001750002024-02-21 3:58PM EST2024-03-152.132.082.13-0.32-13.06%2,19221,63346.78%
TSLA240322P001750002024-02-21 3:58PM EST2024-03-222.902.832.94-0.35-10.77%1271,04746.51%
TSLA240328P001750002024-02-21 3:49PM EST2024-03-283.553.353.50-0.30-7.79%27786045.73%
TSLA240419P001750002024-02-21 3:56PM EST2024-04-196.166.056.15-0.36-5.52%5,51611,46547.22%
TSLA240517P001750002024-02-21 3:37PM EST2024-05-178.678.458.55-0.38-4.20%1205,50846.50%
TSLA240621P001750002024-02-21 3:36PM EST2024-06-2110.9010.6010.70-0.59-5.13%6111,32144.84%
TSLA240719P001750002024-02-21 9:51AM EST2024-07-1911.5012.4512.65-1.67-12.68%33,76944.93%
TSLA240816P001750002024-02-21 3:51PM EST2024-08-1614.4914.1514.35-1.01-6.52%361,50944.79%
TSLA240920P001750002024-02-21 3:28PM EST2024-09-2016.1715.8516.00-0.35-2.12%58,41244.08%
TSLA241018P001750002024-02-20 11:10AM EST2024-10-1818.2217.3517.700.00-179044.46%
TSLA241115P001750002024-02-21 10:25AM EST2024-11-1518.9319.1019.45-0.87-4.39%2501,16545.01%
TSLA241220P001750002024-02-21 11:06AM EST2024-12-2020.6020.6020.80-1.25-5.72%64,38644.46%
TSLA250117P001750002024-02-21 10:51AM EST2025-01-1721.6521.7521.95-1.34-5.83%216,20544.28%
TSLA250321P001750002024-02-21 9:43AM EST2025-03-2124.1024.1524.50+1.64+7.30%54,92644.10%
TSLA250620P001750002024-02-21 10:09AM EST2025-06-2027.2827.2027.50-1.72-5.93%272,35443.48%
TSLA250919P001750002024-02-21 10:04AM EST2025-09-1929.0029.8030.20-1.57-5.14%327242.98%
TSLA251219P001750002024-02-21 10:54AM EST2025-12-1932.4432.4032.70+1.26+4.04%412,81742.61%
TSLA260116P001750002024-02-20 1:19PM EST2026-01-1633.4533.0033.35-0.90-2.62%124,34842.42%
TSLA260618P001750002024-02-20 1:54PM EST2026-06-1837.8436.4036.850.00-228741.72%