Mercados españoles abiertos en 6 hrs 6 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
189,67 +0,48 (+0,25%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331C001800002023-03-28 3:59PM EDT2023-03-3110.2610.2010.40-2.84-21.68%4,3868,26362.89%
TSLA230406C001800002023-03-28 3:59PM EDT2023-04-0613.9013.8013.95-3.05-17.99%1,1971,94973.57%
TSLA230414C001800002023-03-28 3:59PM EDT2023-04-1415.8015.6515.85-3.39-17.67%1021,57566.27%
TSLA230421C001800002023-03-28 3:56PM EDT2023-04-2118.3018.3518.55-2.50-12.02%83314,69870.83%
TSLA230428C001800002023-03-28 3:52PM EDT2023-04-2820.0019.7520.00-2.00-9.09%16743169.23%
TSLA230505C001800002023-03-28 3:42PM EDT2023-05-0521.0520.8021.40-3.03-12.58%338967.86%
TSLA230519C001800002023-03-28 3:59PM EDT2023-05-1923.5023.3523.50-2.60-9.96%37210,79066.62%
TSLA230616C001800002023-03-28 3:50PM EDT2023-06-1626.9026.9027.15-2.77-9.34%1919,75564.43%
TSLA230721C001800002023-03-28 3:55PM EDT2023-07-2131.4931.4031.60-1.63-4.92%513,77064.84%
TSLA230818C001800002023-03-28 1:32PM EDT2023-08-1833.2034.2034.40-3.15-8.67%1470764.39%
TSLA230915C001800002023-03-28 3:27PM EDT2023-09-1536.0536.5536.85-3.12-7.97%41634,41863.78%
TSLA231020C001800002023-03-28 3:54PM EDT2023-10-2040.0539.7040.25-2.62-6.14%2532664.23%
TSLA231117C001800002023-03-28 3:20PM EDT2023-11-1741.9042.0542.50-2.45-5.52%210564.31%
TSLA231215C001800002023-03-28 3:50PM EDT2023-12-1544.0043.9544.40-2.90-6.18%61,93163.94%
TSLA240119C001800002023-03-28 3:16PM EDT2024-01-1946.1046.4046.80-3.35-6.77%3641,80663.87%
TSLA240315C001800002023-03-28 2:25PM EDT2024-03-1549.0350.1050.55-3.20-6.13%732263.98%
TSLA240621C001800002023-03-28 12:32PM EDT2024-06-2153.9055.6556.15-4.45-7.63%501,60963.83%
TSLA240920C001800002023-03-28 2:18PM EDT2024-09-2059.5860.1561.00-2.08-3.37%184863.82%
TSLA250117C001800002023-03-28 12:13PM EDT2025-01-1765.0065.6566.50-3.45-5.04%63,62463.84%
TSLA250620C001800002023-03-28 3:28PM EDT2025-06-2071.6071.7572.85-3.80-5.04%171,20463.77%
TSLA251219C001800002023-03-28 1:47PM EDT2025-12-1978.2375.2081.25-1.72-2.15%58363.18%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331P001800002023-03-28 3:59PM EDT2023-03-310.980.970.99-0.25-20.33%52,20017,85260.01%
TSLA230406P001800002023-03-28 3:59PM EDT2023-04-064.404.354.45+0.15+3.53%5,6919,55770.85%
TSLA230414P001800002023-03-28 3:59PM EDT2023-04-146.106.056.20+0.20+3.39%1,0522,15863.35%
TSLA230421P001800002023-03-28 3:59PM EDT2023-04-218.608.608.70+0.50+6.17%1,40117,66267.46%
TSLA230428P001800002023-03-28 3:54PM EDT2023-04-289.909.8010.00+0.50+5.32%1531,26265.43%
TSLA230505P001800002023-03-28 3:58PM EDT2023-05-0511.0910.8011.35-0.21-1.86%143864.23%
TSLA230519P001800002023-03-28 3:59PM EDT2023-05-1913.0012.9013.05+0.50+4.00%2,83713,92461.96%
TSLA230616P001800002023-03-28 3:58PM EDT2023-06-1615.9315.8516.00+0.73+4.80%7247,91058.76%
TSLA230721P001800002023-03-28 3:59PM EDT2023-07-2119.6519.5019.75+0.60+3.15%582,99158.19%
TSLA230818P001800002023-03-28 1:03PM EDT2023-08-1823.0021.6521.95+2.05+9.79%1051,88557.03%
TSLA230915P001800002023-03-28 3:52PM EDT2023-09-1523.5523.5023.75+0.50+2.17%809,09255.87%
TSLA231020P001800002023-03-28 1:41PM EDT2023-10-2027.2526.0026.45+2.45+9.88%54,43255.74%
TSLA231117P001800002023-03-28 10:53AM EDT2023-11-1728.1427.7528.10+1.57+5.91%32,37055.27%
TSLA231215P001800002023-03-28 1:10PM EDT2023-12-1530.1029.1029.45+1.49+5.21%41,93654.47%
TSLA240119P001800002023-03-28 3:58PM EDT2024-01-1930.9030.7531.00+0.75+2.49%2121,89453.65%
TSLA240315P001800002023-03-27 12:22PM EDT2024-03-1532.6033.3533.750.00-12,47653.05%
TSLA240621P001800002023-03-28 1:07PM EDT2024-06-2138.2537.2537.65+0.40+1.06%26,62851.90%
TSLA240920P001800002023-03-27 12:33PM EDT2024-09-2040.0540.4040.900.00-554551.09%
TSLA250117P001800002023-03-28 3:36PM EDT2025-01-1744.4744.0044.70+1.21+2.80%338,93850.22%
TSLA250620P001800002023-03-28 12:18PM EDT2025-06-2048.5147.7048.80+2.26+4.89%601,48149.55%
TSLA251219P001800002023-03-28 12:23PM EDT2025-12-1953.1050.6054.00-0.40-0.75%1149.42%