Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,78-4,27 (-2,90%)
A partir del 01:43PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240426C001900002024-04-22 1:20PM EDT2024-04-260.080.070.08-0.05-38.46%2,5058,039106.25%
TSLA240503C001900002024-04-22 1:22PM EDT2024-05-030.230.230.24-0.09-28.12%1,0934,53180.86%
TSLA240510C001900002024-04-22 1:26PM EDT2024-05-100.410.390.41-0.11-21.15%1,1432,97570.51%
TSLA240517C001900002024-04-22 1:25PM EDT2024-05-170.630.600.62-0.20-24.10%1,5589,20165.38%
TSLA240524C001900002024-04-22 1:10PM EDT2024-05-240.850.800.85-0.26-23.42%16747761.87%
TSLA240531C001900002024-04-22 12:55PM EDT2024-05-311.021.001.10-0.38-26.57%26246159.38%
TSLA240621C001900002024-04-22 1:25PM EDT2024-06-211.821.781.85-0.56-23.53%1,681055.24%
TSLA240719C001900002024-04-22 1:25PM EDT2024-07-193.183.103.20-0.87-21.48%3383,38653.89%
TSLA240816C001900002024-04-22 1:06PM EDT2024-08-164.914.804.90-1.09-18.17%2511,67154.58%
TSLA240920C001900002024-04-22 1:00PM EDT2024-09-206.356.406.50-1.45-18.59%6144,38953.49%
TSLA241018C001900002024-04-22 1:23PM EDT2024-10-187.967.958.05-1.34-14.41%722,19353.82%
TSLA241115C001900002024-04-22 1:03PM EDT2024-11-159.859.659.80-1.61-14.05%3765654.67%
TSLA241220C001900002024-04-22 1:08PM EDT2024-12-2011.4511.2011.35-1.35-10.55%1,1901,91154.28%
TSLA250117C001900002024-04-22 1:17PM EDT2025-01-1712.7012.5512.70-1.85-12.71%8010,85754.38%
TSLA250321C001900002024-04-22 12:41PM EDT2025-03-2115.6015.7015.85-2.15-12.11%242,63355.08%
TSLA250620C001900002024-04-22 12:59PM EDT2025-06-2019.7519.9020.10-2.00-9.20%827,28855.88%
TSLA250919C001900002024-04-22 11:22AM EDT2025-09-1923.0123.5524.05-3.64-13.66%1638556.37%
TSLA251219C001900002024-04-22 11:28AM EDT2025-12-1926.7827.5527.85-3.22-10.73%223,27757.29%
TSLA260116C001900002024-04-22 11:09AM EDT2026-01-1628.0028.7529.05-3.25-10.40%461,61657.61%
TSLA260618C001900002024-04-22 12:31PM EDT2026-06-1833.9834.1034.40-2.57-7.03%503,53858.12%
TSLA261218C001900002024-04-22 1:11PM EDT2026-12-1840.4540.0040.45-2.35-5.49%23624458.84%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240426P001900002024-04-22 1:17PM EDT2024-04-2647.4047.2548.15+4.40+10.23%1091,748142.19%
TSLA240503P001900002024-04-22 10:59AM EDT2024-05-0349.6847.2048.80+6.55+15.19%528647101.37%
TSLA240510P001900002024-04-22 11:35AM EDT2024-05-1049.3747.4048.85+8.24+20.03%1515583.25%
TSLA240517P001900002024-04-22 1:19PM EDT2024-05-1748.2747.6048.45+5.42+12.65%5668,88469.36%
TSLA240524P001900002024-04-22 12:55PM EDT2024-05-2448.3347.7548.50+6.63+15.90%175863.18%
TSLA240531P001900002024-04-22 10:47AM EDT2024-05-3149.4947.7548.60+6.09+14.03%53058.11%
TSLA240621P001900002024-04-22 12:04PM EDT2024-06-2149.0048.2548.75+5.15+11.74%5418,16750.46%
TSLA240719P001900002024-04-22 1:17PM EDT2024-07-1949.5549.2049.50+4.55+10.11%1514,30448.82%
TSLA240816P001900002024-04-22 10:59AM EDT2024-08-1652.0050.0550.70+4.90+10.40%1373,65348.60%
TSLA240920P001900002024-04-22 11:08AM EDT2024-09-2052.6550.7551.40+6.22+13.40%235,21445.40%
TSLA241018P001900002024-04-22 10:16AM EDT2024-10-1851.8951.5552.20+2.85+5.81%11,08544.47%
TSLA241115P001900002024-04-22 10:16AM EDT2024-11-1552.9452.6553.50+3.13+6.28%31,24345.26%
TSLA241220P001900002024-04-22 12:17PM EDT2024-12-2054.0053.6054.35+3.38+6.68%342,23344.12%
TSLA250117P001900002024-04-22 11:52AM EDT2025-01-1755.4054.3055.10+3.60+6.95%7516,83843.61%
TSLA250321P001900002024-04-22 11:37AM EDT2025-03-2156.1656.0556.40+3.15+5.94%81,28842.05%
TSLA250620P001900002024-04-22 10:47AM EDT2025-06-2059.7158.2559.10+4.21+7.59%34,22942.15%
TSLA250919P001900002024-04-19 2:48PM EDT2025-09-1961.7060.3561.30+3.70+6.38%11,61641.73%
TSLA251219P001900002024-04-22 11:54AM EDT2025-12-1963.2362.3563.15+4.75+8.12%21,74341.12%
TSLA260116P001900002024-04-22 1:13PM EDT2026-01-1663.3563.0063.70+3.75+6.29%1111,85240.96%
TSLA260618P001900002024-04-22 9:51AM EDT2026-06-1867.2065.6566.30+3.46+5.43%172,60739.96%
TSLA261218P001900002024-04-22 11:36AM EDT2026-12-1868.8768.2069.65+4.05+6.25%215939.66%