Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
197,56+2,79 (+1,43%)
A partir del 01:39PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C001800002024-02-22 1:20PM EST2024-02-2317.2617.0017.35+2.41+16.23%8864,0270.00%
TSLA240301C001800002024-02-22 1:21PM EST2024-03-0117.7517.8018.10+1.75+10.94%3933,12943.95%
TSLA240308C001800002024-02-22 1:18PM EST2024-03-0819.2018.8519.10+1.80+10.34%761,59045.22%
TSLA240315C001800002024-02-22 1:15PM EST2024-03-1520.0020.0020.20+1.67+9.11%2147,85046.35%
TSLA240322C001800002024-02-22 1:21PM EST2024-03-2221.1521.0021.40+1.73+8.91%1861647.89%
TSLA240328C001800002024-02-22 1:16PM EST2024-03-2821.9621.8022.00+2.01+10.08%2727046.88%
TSLA240419C001800002024-02-22 1:10PM EST2024-04-1924.9325.3525.55+0.93+3.88%884,09250.29%
TSLA240517C001800002024-02-22 1:20PM EST2024-05-1728.7828.6528.85+2.58+9.85%1501,60851.22%
TSLA240621C001800002024-02-22 1:13PM EST2024-06-2131.3831.7531.90+2.18+7.47%285,59050.79%
TSLA240719C001800002024-02-22 1:15PM EST2024-07-1934.2634.4034.60+2.43+7.63%2137051.65%
TSLA240816C001800002024-02-22 12:19PM EST2024-08-1636.0036.8037.00+0.35+0.98%1251152.22%
TSLA240920C001800002024-02-22 12:02PM EST2024-09-2037.7539.3539.50+0.30+0.80%361,02852.33%
TSLA241018C001800002024-02-16 11:49AM EST2024-10-1845.6841.6541.850.00-3653.17%
TSLA241115C001800002024-02-21 3:45PM EST2024-11-1542.4544.0044.250.00-1043854.18%
TSLA241220C001800002024-02-22 10:47AM EST2024-12-2042.5546.2546.40-1.81-4.08%2727854.32%
TSLA250117C001800002024-02-22 12:54PM EST2025-01-1747.5048.0548.30+0.85+1.82%165,37954.68%
TSLA250321C001800002024-02-22 11:27AM EST2025-03-2150.1051.8552.25+0.10+0.20%844455.34%
TSLA250620C001800002024-02-22 12:21PM EST2025-06-2055.9556.8057.150.00-71,32755.90%
TSLA250919C001800002024-02-20 2:00PM EST2025-09-1958.9561.2561.75+1.38+2.40%15856.41%
TSLA251219C001800002024-02-21 2:05PM EST2025-12-1964.2065.4065.80+0.54+0.85%12,60956.77%
TSLA260116C001800002024-02-21 2:47PM EST2026-01-1665.8666.6066.90+2.56+4.04%483256.82%
TSLA260618C001800002024-02-22 10:17AM EST2026-06-1869.5572.7073.05-1.16-1.64%490057.29%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P001800002024-02-22 1:23PM EST2024-02-230.030.030.04-0.16-80.00%7,98217,40056.25%
TSLA240301P001800002024-02-22 1:21PM EST2024-03-010.570.560.57-0.55-49.11%6,8797,23944.73%
TSLA240308P001800002024-02-22 1:24PM EST2024-03-081.441.431.45-0.76-34.70%3,1445,15844.35%
TSLA240315P001800002024-02-22 1:23PM EST2024-03-152.312.322.33-0.84-26.50%4,17545,42644.09%
TSLA240322P001800002024-02-22 1:11PM EST2024-03-223.343.203.25-0.76-18.54%4521,39244.42%
TSLA240328P001800002024-02-22 1:19PM EST2024-03-283.853.753.85-0.85-18.09%36188043.81%
TSLA240419P001800002024-02-22 1:23PM EST2024-04-196.736.706.75-0.97-12.53%1,51516,78746.03%
TSLA240517P001800002024-02-22 1:16PM EST2024-05-179.309.259.30-0.97-9.44%6779,36845.61%
TSLA240621P001800002024-02-22 12:45PM EST2024-06-2111.9511.4511.55-0.55-4.40%4717,36844.11%
TSLA240719P001800002024-02-22 1:17PM EST2024-07-1913.4613.5013.55-1.72-11.33%1215,73244.21%
TSLA240816P001800002024-02-22 1:04PM EST2024-08-1615.4015.2015.35-0.90-5.52%324,74344.21%
TSLA240920P001800002024-02-22 1:16PM EST2024-09-2017.0116.9517.05-1.00-5.55%911,06943.54%
TSLA241018P001800002024-02-21 10:34AM EST2024-10-1819.3018.6018.750.00-3528743.85%
TSLA241115P001800002024-02-21 2:04PM EST2024-11-1521.5520.3020.550.00-102,28544.43%
TSLA241220P001800002024-02-22 11:04AM EST2024-12-2023.2021.8021.95+0.36+1.58%56,98743.93%
TSLA250117P001800002024-02-22 1:18PM EST2025-01-1722.9823.0023.10-1.17-4.84%1518,68443.71%
TSLA250321P001800002024-02-22 10:56AM EST2025-03-2126.9025.4525.70-1.15-4.10%32,71343.56%
TSLA250620P001800002024-02-22 12:42PM EST2025-06-2029.1528.6028.75-0.98-3.25%474,33342.95%
TSLA250919P001800002024-02-16 9:46AM EST2025-09-1930.6431.3531.500.00-22,55742.47%
TSLA251219P001800002024-02-20 10:49AM EST2025-12-1935.7133.8534.100.00-23,35442.16%
TSLA260116P001800002024-02-22 11:27AM EST2026-01-1635.5034.5034.70-0.15-0.42%464,57641.92%
TSLA260618P001800002024-02-22 12:37PM EST2026-06-1838.5738.0538.35-0.68-1.73%24,04941.32%