Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,24+5,50 (+3,17%)
Al cierre: 04:00PM EDT
178,85 -0,39 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:185.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240531C001850002024-05-24 3:59PM EDT2024-05-311.631.611.66+0.60+58.25%65,82617,76338.55%
TSLA240607C001850002024-05-24 3:59PM EDT2024-06-073.503.453.50+1.12+47.06%4,1274,09141.76%
TSLA240614C001850002024-05-24 3:59PM EDT2024-06-145.205.155.25+1.40+36.84%1,7243,63944.74%
TSLA240621C001850002024-05-24 3:59PM EDT2024-06-216.216.206.25+1.51+32.13%1,91912,02943.92%
TSLA240628C001850002024-05-24 3:47PM EDT2024-06-287.327.307.45+1.87+34.31%52867344.79%
TSLA240719C001850002024-05-24 3:56PM EDT2024-07-1911.0011.1511.25+1.93+21.28%1,2238,74249.06%
TSLA240816C001850002024-05-24 3:59PM EDT2024-08-1615.4015.4015.55+2.30+17.56%47948,03852.38%
TSLA240920C001850002024-05-24 3:34PM EDT2024-09-2018.5518.4518.60+2.55+15.94%1973,46651.48%
TSLA241018C001850002024-05-24 3:41PM EDT2024-10-1821.6521.1521.35+3.03+16.27%721,71152.33%
TSLA241115C001850002024-05-24 3:48PM EDT2024-11-1524.4924.2024.55+2.92+13.54%782154.30%
TSLA241220C001850002024-05-24 1:22PM EDT2024-12-2026.9926.6026.80+3.14+13.17%692,06653.88%
TSLA250117C001850002024-05-24 3:44PM EDT2025-01-1728.9128.5528.70+3.31+12.93%268,26753.98%
TSLA250321C001850002024-05-24 2:03PM EDT2025-03-2132.8532.7033.50+2.83+9.43%48,27954.98%
TSLA250620C001850002024-05-23 3:00PM EDT2025-06-2037.4338.4039.25+2.43+6.94%12,22956.08%
TSLA250919C001850002024-05-24 1:39PM EDT2025-09-1944.1343.1045.05+1.78+4.20%624157.12%
TSLA251219C001850002024-05-24 1:02PM EDT2025-12-1948.6548.3049.85+1.87+4.00%465858.23%
TSLA260116C001850002024-05-24 11:12AM EDT2026-01-1650.3549.8050.95+3.25+6.90%2796958.35%
TSLA260618C001850002024-05-23 1:37PM EDT2026-06-1855.7156.8558.050.00-72,19259.45%
TSLA261218C001850002024-05-24 12:58PM EDT2026-12-1864.7563.8066.25+1.75+2.78%548460.56%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240531P001850002024-05-24 3:59PM EDT2024-05-317.237.007.45-4.77-39.75%1,3864,06838.92%
TSLA240607P001850002024-05-24 3:52PM EDT2024-06-078.908.809.00-4.45-33.33%4222,56039.80%
TSLA240614P001850002024-05-24 3:58PM EDT2024-06-1410.4910.3510.50-3.66-25.87%13984141.68%
TSLA240621P001850002024-05-24 3:58PM EDT2024-06-2111.3511.2011.35-3.81-25.13%22015,64640.52%
TSLA240628P001850002024-05-24 3:24PM EDT2024-06-2812.1612.1012.35-3.49-22.30%5931240.86%
TSLA240719P001850002024-05-24 3:49PM EDT2024-07-1915.3015.3515.45-3.35-17.96%12310,87443.48%
TSLA240816P001850002024-05-24 3:55PM EDT2024-08-1619.0018.8519.00-2.92-13.32%1573,75145.88%
TSLA240920P001850002024-05-24 11:45AM EDT2024-09-2021.5521.0521.20-2.30-9.64%485,26943.94%
TSLA241018P001850002024-05-24 12:32PM EDT2024-10-1823.3823.0023.20-1.62-6.48%311,40843.94%
TSLA241115P001850002024-05-24 2:24PM EDT2024-11-1525.4525.3525.55-2.64-9.40%1101,13745.03%
TSLA241220P001850002024-05-24 1:05PM EDT2024-12-2027.0526.8527.10-2.74-9.20%22,64043.97%
TSLA250117P001850002024-05-24 1:56PM EDT2025-01-1728.1028.1528.35-2.65-8.62%2111,12743.47%
TSLA250321P001850002024-05-24 3:57PM EDT2025-03-2131.1830.9531.25-0.92-2.87%91,46843.15%
TSLA250620P001850002024-05-24 12:15PM EDT2025-06-2035.3134.6034.90-1.59-4.31%22,60542.78%
TSLA250919P001850002024-05-24 10:39AM EDT2025-09-1937.7537.7538.15-2.05-5.15%41,08442.55%
TSLA251219P001850002024-05-21 3:35PM EDT2025-12-1939.3040.8041.250.00-286442.56%
TSLA260116P001850002024-05-24 2:31PM EDT2026-01-1641.7041.5542.05-2.10-4.79%91,55342.45%
TSLA260618P001850002024-05-23 3:48PM EDT2026-06-1847.9045.5546.400.00-11,89042.26%
TSLA261218P001850002024-05-23 1:17PM EDT2026-12-1850.2249.9051.05-0.63-1.24%62,33642.13%