Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
240,08-4,06 (-1,66%)
Al cierre: 04:00PM EST
238,90 -1,18 (-0,49%)
Después del cierre: 04:03PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Llamadaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231201C001850002023-11-30 2:31PM EST2023-12-0154.9954.2055.30-8.80-13.80%5166174.41%
TSLA231208C001850002023-11-30 2:31PM EST2023-12-0855.2054.3555.15-8.79-13.74%74870.12%
TSLA231215C001850002023-11-30 3:21PM EST2023-12-1555.6254.9055.95-3.99-6.69%121,28466.36%
TSLA231222C001850002023-11-29 12:00PM EST2023-12-2263.8854.7556.800.00-12563.09%
TSLA231229C001850002023-11-29 2:29PM EST2023-12-2956.3455.4057.10-6.16-9.86%22161.84%
TSLA240105C001850002023-11-29 3:15PM EST2024-01-0558.0055.3558.20-3.32-5.41%12560.96%
TSLA240119C001850002023-11-30 9:35AM EST2024-01-1960.3057.4558.15-7.30-10.80%12,20559.14%
TSLA240216C001850002023-11-30 3:38PM EST2024-02-1660.7059.9060.85-3.10-4.86%329559.09%
TSLA240315C001850002023-11-29 12:35PM EST2024-03-1570.7062.7063.150.00-16970859.09%
TSLA240419C001850002023-11-28 3:49PM EST2024-04-1972.0165.9066.450.00-243759.66%
TSLA240517C001850002023-11-14 2:00PM EST2024-05-1766.7567.9069.650.00-45660.29%
TSLA240621C001850002023-11-29 3:12PM EST2024-06-2175.0670.3071.650.00-2582959.20%
TSLA240920C001850002023-11-29 3:51PM EST2024-09-2081.6577.5578.350.00-14192660.20%
TSLA250117C001850002023-11-28 11:30AM EST2025-01-1787.1085.3586.650.00-43,99961.18%
TSLA250620C001850002023-11-29 3:18PM EST2025-06-2097.2093.7095.200.00-21,52361.42%
TSLA250919C001850002023-11-17 2:17PM EST2025-09-1995.5197.4099.350.00-41360.99%
TSLA251219C001850002023-11-29 3:23PM EST2025-12-19105.73102.10103.800.00-162361.53%
TSLA260116C001850002023-11-17 11:02AM EST2026-01-16101.00103.45104.150.00-29461.21%
Ventaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231201P001850002023-11-30 3:07PM EST2023-12-010.010.010.020.00-3425,692125.00%
TSLA231208P001850002023-11-30 3:19PM EST2023-12-080.050.060.070.00-901,99569.53%
TSLA231215P001850002023-11-30 3:33PM EST2023-12-150.190.170.19+0.04+26.67%2596,72659.86%
TSLA231222P001850002023-11-30 3:09PM EST2023-12-220.300.320.33+0.05+20.00%1681,46354.83%
TSLA231229P001850002023-11-30 3:30PM EST2023-12-290.500.490.51+0.08+19.05%3960251.81%
TSLA240105P001850002023-11-30 3:06PM EST2024-01-050.850.840.89+0.08+10.39%4812152.08%
TSLA240119P001850002023-11-30 3:34PM EST2024-01-191.571.551.57+0.25+18.94%1446,30350.85%
TSLA240216P001850002023-11-30 3:18PM EST2024-02-163.603.553.65+0.44+13.92%184,69351.81%
TSLA240315P001850002023-11-30 3:34PM EST2024-03-155.155.105.15+0.55+11.96%2314,74750.19%
TSLA240419P001850002023-11-30 1:13PM EST2024-04-197.357.407.50+0.98+15.38%21,11450.24%
TSLA240517P001850002023-11-29 3:11PM EST2024-05-178.279.059.200.00-411,63550.17%
TSLA240621P001850002023-11-30 3:32PM EST2024-06-2110.6910.7010.85+1.34+14.33%33,09649.16%
TSLA240920P001850002023-11-30 12:42PM EST2024-09-2015.1515.1015.25+0.80+5.57%91,68248.25%
TSLA250117P001850002023-11-30 3:10PM EST2025-01-1720.5020.4020.55+0.98+5.02%5455,60747.84%
TSLA250620P001850002023-11-29 2:38PM EST2025-06-2025.8025.7025.95+1.25+5.09%265846.85%
TSLA250919P001850002023-11-30 9:33AM EST2025-09-1927.8028.3028.60+1.00+3.73%165746.19%
TSLA251219P001850002023-11-28 2:53PM EST2025-12-1930.9030.9031.25+1.55+5.28%172345.82%
TSLA260116P001850002023-11-30 10:03AM EST2026-01-1631.3031.5031.95+1.10+3.64%126145.64%