Mercados españoles abiertos en 7 hrs 6 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
246,53-5,07 (-2,02%)
Al cierre: 04:00PM EDT
246,30 -0,23 (-0,09%)
Después del cierre: 07:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:205.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231006C002050002023-10-03 3:38PM EDT2023-10-0640.9541.1042.40-4.03-8.96%4337791.31%
TSLA231013C002050002023-10-03 2:32PM EDT2023-10-1342.3041.7042.85-3.08-6.79%287669.53%
TSLA231020C002050002023-10-03 2:28PM EDT2023-10-2043.3843.0544.10-4.39-9.19%321,92470.34%
TSLA231027C002050002023-10-03 10:57AM EDT2023-10-2743.5044.0546.00-3.65-7.74%1637870.83%
TSLA231103C002050002023-09-29 3:51PM EDT2023-11-0349.5744.5546.350.00-131265.19%
TSLA231117C002050002023-10-03 3:49PM EDT2023-11-1747.5047.2547.50-1.85-3.75%82,06663.35%
TSLA231215C002050002023-10-03 9:37AM EDT2023-12-1550.7550.3550.95-3.48-6.42%37,55360.72%
TSLA240216C002050002023-09-29 10:07AM EDT2024-02-1663.2957.5058.500.00-65260.64%
TSLA240315C002050002023-09-27 1:48PM EDT2024-03-1552.9560.3561.350.00-345860.64%
TSLA240419C002050002023-10-02 9:38AM EDT2024-04-1962.9963.6564.950.00-11760.92%
TSLA240920C002050002023-10-03 1:17PM EDT2024-09-2077.6376.3076.70-0.20-0.26%139261.01%
TSLA250620C002050002023-09-26 10:09AM EDT2025-06-2092.6093.6094.100.00-3566762.12%
TSLA250919C002050002023-09-19 2:41PM EDT2025-09-19115.3398.2098.650.00-11562.12%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231006P002050002023-10-03 3:59PM EDT2023-10-060.030.030.04-0.02-40.00%1,6487,97671.09%
TSLA231013P002050002023-10-03 3:59PM EDT2023-10-130.290.280.30+0.08+38.10%7852,03557.72%
TSLA231020P002050002023-10-03 3:59PM EDT2023-10-201.391.361.42+0.38+37.62%86813,57363.18%
TSLA231027P002050002023-10-03 3:56PM EDT2023-10-272.182.112.17+0.56+34.57%17242960.50%
TSLA231103P002050002023-10-03 3:54PM EDT2023-11-032.922.802.95+0.67+29.78%981,11958.63%
TSLA231110P002050002023-10-03 3:07PM EDT2023-11-103.703.303.75+0.60+19.35%174756.89%
TSLA231117P002050002023-10-03 3:59PM EDT2023-11-174.304.254.35+0.95+28.36%1373,84656.24%
TSLA231215P002050002023-10-03 1:15PM EDT2023-12-156.306.656.80+0.20+3.28%1166,01052.98%
TSLA240216P002050002023-10-03 3:59PM EDT2024-02-1612.1212.0512.25+1.07+9.68%421,11851.43%
TSLA240315P002050002023-10-03 3:37PM EDT2024-03-1514.1813.7014.00+1.18+9.08%74,65650.22%
TSLA240419P002050002023-10-03 11:21AM EDT2024-04-1916.1016.1016.45+0.90+5.92%358750.17%
TSLA240517P002050002023-10-03 2:06PM EDT2024-05-1717.7017.9018.30+1.85+11.67%8457549.98%
TSLA240920P002050002023-10-03 10:23AM EDT2024-09-2023.9524.1024.45+1.04+4.54%5069647.92%
TSLA250620P002050002023-09-27 3:08PM EDT2025-06-2035.5034.6035.050.00-5012,64245.94%
TSLA250919P002050002023-09-27 1:34PM EDT2025-09-1940.1537.3537.800.00-25437445.33%