Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,25+3,12 (+1,73%)
Al cierre: 04:00PM EDT
183,02 -0,23 (-0,13%)
Después del cierre: 05:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:205.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C002050002023-03-20 3:59PM EDT2023-03-240.250.250.26-0.06-19.35%15,2717,37157.32%
TSLA230331C002050002023-03-20 3:59PM EDT2023-03-311.171.121.20+0.04+3.54%2,4835,65053.61%
TSLA230406C002050002023-03-20 3:59PM EDT2023-04-062.862.682.87+0.30+11.72%7371,05159.13%
TSLA230414C002050002023-03-20 2:56PM EDT2023-04-144.173.904.05+0.45+12.10%19590957.18%
TSLA230421C002050002023-03-20 3:55PM EDT2023-04-216.005.805.95+0.49+8.89%1,1805,73261.01%
TSLA230428C002050002023-03-20 3:07PM EDT2023-04-287.106.657.50+0.50+7.58%17530061.00%
TSLA230519C002050002023-03-20 3:56PM EDT2023-05-1910.009.8510.05+0.65+6.95%6515,07759.79%
TSLA230616C002050002023-03-20 2:54PM EDT2023-06-1613.4013.0013.25+0.85+6.77%1173,64958.67%
TSLA230721C002050002023-03-20 2:13PM EDT2023-07-2117.2017.0517.40+0.80+4.88%5364,45359.51%
TSLA230818C002050002023-03-20 2:57PM EDT2023-08-1820.2519.5020.40+1.25+6.58%1521059.57%
TSLA230915C002050002023-03-20 3:01PM EDT2023-09-1522.4521.9522.35+1.60+7.67%871,26559.04%
TSLA231020C002050002023-03-17 11:29AM EDT2023-10-2023.5224.9025.950.00-35059.86%
TSLA231117C002050002023-03-20 9:30AM EDT2023-11-1725.3527.1528.05-1.33-4.99%417459.95%
TSLA231215C002050002023-03-20 3:22PM EDT2023-12-1529.3428.9029.85+1.64+5.92%166,58759.59%
TSLA250620C002050002023-03-20 12:06PM EDT2025-06-2058.5556.7558.45+2.55+4.55%2797560.43%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P002050002023-03-20 3:23PM EDT2023-03-2421.5021.3522.70-3.63-14.44%19191458.20%
TSLA230331P002050002023-03-20 3:49PM EDT2023-03-3122.7522.5023.30-3.03-11.75%7698053.47%
TSLA230406P002050002023-03-20 11:43AM EDT2023-04-0623.0023.5524.55-4.68-16.91%1828455.04%
TSLA230414P002050002023-03-20 2:26PM EDT2023-04-1424.6523.9026.50-3.60-12.74%66653.78%
TSLA230421P002050002023-03-20 3:23PM EDT2023-04-2127.1126.6527.25-2.60-8.75%2603,09757.47%
TSLA230428P002050002023-03-20 11:29AM EDT2023-04-2826.3026.8028.50-4.70-15.16%24255.55%
TSLA230519P002050002023-03-20 3:27PM EDT2023-05-1930.4729.1530.80-3.02-9.02%595,52053.63%
TSLA230616P002050002023-03-17 3:56PM EDT2023-06-1635.2932.5534.150.00-52,09754.31%
TSLA230721P002050002023-03-17 1:22PM EDT2023-07-2138.3035.8036.300.00-822,78852.55%
TSLA230818P002050002023-03-17 3:56PM EDT2023-08-1840.4037.7038.750.00-17152.16%
TSLA230915P002050002023-03-20 3:34PM EDT2023-09-1539.8039.6040.05-2.30-5.46%3971,01451.08%
TSLA231020P002050002023-03-17 1:44PM EDT2023-10-2044.3041.7542.600.00-213950.96%
TSLA231117P002050002023-03-17 11:19AM EDT2023-11-1746.4643.4544.350.00-121250.83%
TSLA231215P002050002023-03-20 2:02PM EDT2023-12-1545.5544.7045.60-1.70-3.60%41,00550.13%
TSLA250620P002050002023-03-15 2:33PM EDT2025-06-2065.6562.7564.550.00-2932446.52%