Mercados españoles abiertos en 6 hrs 37 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:185.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331C001850002023-03-28 3:59PM EDT2023-03-316.486.456.55-2.82-30.32%15,5885,63660.11%
TSLA230406C001850002023-03-28 3:58PM EDT2023-04-0610.8010.7010.85-2.18-16.80%6,4792,35972.71%
TSLA230414C001850002023-03-28 3:46PM EDT2023-04-1412.5912.6512.80-2.31-15.50%7081,54365.22%
TSLA230421C001850002023-03-28 3:59PM EDT2023-04-2115.5515.4515.60-2.25-12.64%1,5929,24069.71%
TSLA230428C001850002023-03-28 3:53PM EDT2023-04-2817.0516.9017.10-2.90-14.54%14342668.20%
TSLA230505C001850002023-03-28 2:48PM EDT2023-05-0517.7517.9518.65-2.25-11.25%253767.05%
TSLA230519C001850002023-03-28 3:58PM EDT2023-05-1920.6020.5520.70-2.40-10.43%5164,43965.67%
TSLA230616C001850002023-03-28 3:37PM EDT2023-06-1624.1524.2024.40-2.95-10.89%1667,76563.59%
TSLA230721C001850002023-03-28 3:56PM EDT2023-07-2128.7028.7528.95-2.95-9.32%5246,85264.08%
TSLA230818C001850002023-03-28 3:40PM EDT2023-08-1831.5931.6031.80-2.21-6.54%4835863.68%
TSLA230915C001850002023-03-28 11:24AM EDT2023-09-1534.2534.0034.30-1.85-5.12%2882463.14%
TSLA231020C001850002023-03-28 3:54PM EDT2023-10-2037.5437.2037.75-2.74-6.80%1513163.62%
TSLA231117C001850002023-03-28 2:57PM EDT2023-11-1739.2039.5540.00-6.94-15.04%53463.66%
TSLA231215C001850002023-03-28 2:57PM EDT2023-12-1541.1541.5041.95-3.05-6.90%1078963.36%
TSLA240119C001850002023-03-28 3:56PM EDT2024-01-1944.0043.9544.30-2.68-5.74%251,34063.21%
TSLA240315C001850002023-03-28 12:40PM EDT2024-03-1546.0147.7048.20-3.49-7.05%229463.44%
TSLA240621C001850002023-03-28 2:30PM EDT2024-06-2152.5053.4053.85-1.50-2.78%634763.35%
TSLA240920C001850002023-03-24 1:21PM EDT2024-09-2058.0057.9558.800.00-185063.38%
TSLA250117C001850002023-03-28 12:33PM EDT2025-01-1762.0563.5064.40-3.25-4.98%93,91263.42%
TSLA250620C001850002023-03-28 2:09PM EDT2025-06-2069.6569.7570.60-3.37-4.62%32,67763.29%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331P001850002023-03-28 3:59PM EDT2023-03-312.202.192.22-0.11-4.76%82,57615,03558.40%
TSLA230406P001850002023-03-28 3:59PM EDT2023-04-066.306.256.35+0.38+6.42%8,2992,98470.22%
TSLA230414P001850002023-03-28 3:59PM EDT2023-04-148.108.008.15+0.61+8.14%1,5881,97262.33%
TSLA230421P001850002023-03-28 3:59PM EDT2023-04-2110.7010.6510.70+0.52+5.11%8027,80166.23%
TSLA230428P001850002023-03-28 3:52PM EDT2023-04-2812.0511.9012.10+1.05+9.55%22672064.44%
TSLA230505P001850002023-03-28 3:57PM EDT2023-05-0512.9512.9513.55+0.59+4.77%363863.45%
TSLA230519P001850002023-03-28 3:58PM EDT2023-05-1915.2115.1015.25+1.11+7.87%1,0264,79461.16%
TSLA230616P001850002023-03-28 3:59PM EDT2023-06-1618.1218.0518.25+0.72+4.14%5779,64757.92%
TSLA230721P001850002023-03-28 3:51PM EDT2023-07-2122.0021.8522.00+0.85+4.02%11011,78257.45%
TSLA230818P001850002023-03-28 1:43PM EDT2023-08-1825.1524.0024.35+2.15+9.35%9469556.42%
TSLA230915P001850002023-03-28 2:20PM EDT2023-09-1526.7525.8526.10+0.28+1.06%2411,02855.18%
TSLA231020P001850002023-03-28 3:40PM EDT2023-10-2028.7028.5028.85+2.65+10.17%181,06155.20%
TSLA231117P001850002023-03-28 1:55PM EDT2023-11-1731.2030.2030.55+2.15+7.40%572454.71%
TSLA231215P001850002023-03-28 3:58PM EDT2023-12-1531.7231.5531.90+1.32+4.34%479653.89%
TSLA240119P001850002023-03-28 1:43PM EDT2024-01-1934.1933.2033.55+1.84+5.69%61,18753.14%
TSLA240315P001850002023-03-28 11:09AM EDT2024-03-1536.0535.8536.25+2.01+5.90%499252.51%
TSLA240621P001850002023-03-28 1:01PM EDT2024-06-2141.0139.8040.20+0.61+1.51%1121651.40%
TSLA240920P001850002023-03-28 11:54AM EDT2024-09-2043.2842.9543.50-1.22-2.74%196250.60%
TSLA250117P001850002023-03-28 2:33PM EDT2025-01-1747.2546.7047.25-0.65-1.36%24,66150.05%
TSLA250620P001850002023-03-28 10:13AM EDT2025-06-2050.8950.3551.50+3.04+6.35%140149.14%