Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,97-5,44 (-2,76%)
Al cierre: 04:00PM EST
191,30 -0,67 (-0,35%)
Después del cierre: 07:01PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:200.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C002000002024-02-23 3:59PM EST2024-03-011.661.651.68-2.33-58.40%114,89419,94242.75%
TSLA240308C002000002024-02-23 3:59PM EST2024-03-083.503.453.50-2.50-41.67%7,6884,58944.24%
TSLA240315C002000002024-02-23 3:59PM EST2024-03-154.904.854.90-2.60-34.67%19,71140,45244.31%
TSLA240322C002000002024-02-23 3:59PM EST2024-03-226.206.156.25-2.66-30.02%1,5382,60045.02%
TSLA240328C002000002024-02-23 3:59PM EST2024-03-287.157.007.20-2.70-27.41%1,0261,89245.05%
TSLA240405C002000002024-02-23 3:42PM EST2024-04-058.758.358.75-2.70-23.58%3295046.63%
TSLA240419C002000002024-02-23 3:59PM EST2024-04-1911.3011.1511.25-2.88-20.31%5,12012,94248.80%
TSLA240517C002000002024-02-23 3:59PM EST2024-05-1714.7314.6014.80-2.97-16.78%1,00749,57849.54%
TSLA240621C002000002024-02-23 3:59PM EST2024-06-2117.9017.8017.95-3.25-15.37%6,50617,36748.83%
TSLA240719C002000002024-02-23 3:49PM EST2024-07-1920.7020.6020.80-3.43-14.21%1,1103,62249.80%
TSLA240816C002000002024-02-23 3:47PM EST2024-08-1623.3023.1523.35-2.75-10.56%21693550.26%
TSLA240920C002000002024-02-23 3:59PM EST2024-09-2025.8625.7025.95-3.54-12.04%2,2383,72550.33%
TSLA241018C002000002024-02-23 3:53PM EST2024-10-1828.2528.0528.30-3.25-10.32%1627951.09%
TSLA241115C002000002024-02-23 3:52PM EST2024-11-1530.6430.4530.80-3.96-11.45%1751,87452.10%
TSLA241220C002000002024-02-23 3:59PM EST2024-12-2033.0032.8033.00-3.65-9.96%1431,08252.28%
TSLA250117C002000002024-02-23 3:57PM EST2025-01-1734.8934.6534.85-3.51-9.14%61034,44452.58%
TSLA250321C002000002024-02-23 3:49PM EST2025-03-2138.8038.6038.90-3.98-9.30%1211,83353.30%
TSLA250620C002000002024-02-23 2:26PM EST2025-06-2044.1043.8544.10-3.90-8.13%158,26354.10%
TSLA250919C002000002024-02-23 12:30PM EST2025-09-1949.9048.5048.85-2.18-4.19%656554.69%
TSLA251219C002000002024-02-23 3:48PM EST2025-12-1953.0852.9053.20-3.92-6.88%798,44755.24%
TSLA260116C002000002024-02-23 3:55PM EST2026-01-1654.4054.1054.40-3.70-6.37%3105,56855.31%
TSLA260618C002000002024-02-23 3:30PM EST2026-06-1860.9560.6060.95-3.91-6.03%1003,73356.01%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P002000002024-02-23 3:59PM EST2024-03-019.559.409.70+3.12+48.52%3,6123,71642.65%
TSLA240308P002000002024-02-23 3:53PM EST2024-03-0811.1411.0511.30+2.94+35.85%8812,90842.55%
TSLA240315P002000002024-02-23 3:52PM EST2024-03-1512.3112.3012.45+2.75+28.77%1,14023,81541.54%
TSLA240322P002000002024-02-23 3:54PM EST2024-03-2213.2513.3513.55+2.60+24.41%2121,11041.45%
TSLA240328P002000002024-02-23 3:56PM EST2024-03-2814.0514.1014.30+2.74+24.23%13859140.96%
TSLA240405P002000002024-02-23 3:35PM EST2024-04-0515.4914.9015.70+2.70+21.11%2368642.40%
TSLA240419P002000002024-02-23 3:58PM EST2024-04-1917.5017.5517.75+2.40+15.89%1,73013,34443.67%
TSLA240517P002000002024-02-23 3:57PM EST2024-05-1720.3520.3020.45+2.64+14.91%856,58543.06%
TSLA240621P002000002024-02-23 3:58PM EST2024-06-2122.5522.5522.75+2.18+10.70%5,23028,00241.46%
TSLA240719P002000002024-02-23 3:53PM EST2024-07-1924.7324.6524.85+2.28+10.16%1924,53941.63%
TSLA240816P002000002024-02-23 3:34PM EST2024-08-1626.5026.4526.70+2.01+8.21%551,37141.64%
TSLA240920P002000002024-02-23 3:25PM EST2024-09-2028.3028.1528.40+2.32+8.93%5213,42240.94%
TSLA241018P002000002024-02-23 3:31PM EST2024-10-1830.0029.8030.10+2.35+8.50%68341.21%
TSLA241115P002000002024-02-23 10:35AM EST2024-11-1530.8831.5531.95+1.30+4.39%11,06641.82%
TSLA241220P002000002024-02-23 3:44PM EST2024-12-2033.1233.0533.35+2.02+6.50%152,32741.33%
TSLA250117P002000002024-02-23 2:19PM EST2025-01-1734.1834.2534.50+1.98+6.15%2137,53241.12%
TSLA250321P002000002024-02-23 2:59PM EST2025-03-2136.5536.8037.10+1.25+3.54%1116440.97%
TSLA250620P002000002024-02-23 2:23PM EST2025-06-2040.0640.0540.40+0.37+0.93%310,43340.69%
TSLA250919P002000002024-02-23 11:22AM EST2025-09-1942.3542.8043.20+1.12+2.72%63,79940.28%
TSLA251219P002000002024-02-23 2:12PM EST2025-12-1945.5745.4545.90+1.75+3.99%107,35740.08%
TSLA260116P002000002024-02-23 2:53PM EST2026-01-1646.0546.1546.50+1.20+2.68%637,55239.85%
TSLA260618P002000002024-02-23 3:57PM EST2026-06-1850.0549.8550.30+1.41+2.90%1222,03139.40%