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
183,31 +0,06 (+0,03%)
Después del cierre: 06:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C002100002023-03-20 3:59PM EDT2023-03-240.130.120.13-0.04-23.53%11,1179,64159.18%
TSLA230331C002100002023-03-20 3:59PM EDT2023-03-310.710.710.73-0.03-4.05%2,9528,18654.05%
TSLA230406C002100002023-03-20 3:59PM EDT2023-04-062.011.962.04+0.17+9.24%9734,11259.19%
TSLA230414C002100002023-03-20 3:59PM EDT2023-04-143.002.923.10+0.07+2.39%3521,17056.96%
TSLA230421C002100002023-03-20 3:58PM EDT2023-04-214.704.604.75+0.30+6.82%1,6769,20860.49%
TSLA230428C002100002023-03-20 3:57PM EDT2023-04-285.715.455.95+0.32+5.94%8543560.07%
TSLA230519C002100002023-03-20 3:56PM EDT2023-05-198.567.358.70+0.46+5.68%51712,10157.56%
TSLA230616C002100002023-03-20 3:44PM EDT2023-06-1611.6711.4011.65+0.82+7.56%1176,28758.13%
TSLA230721C002100002023-03-20 1:41PM EDT2023-07-2115.7015.3515.70+0.80+5.37%516,75359.00%
TSLA230818C002100002023-03-20 1:10PM EDT2023-08-1817.9017.8018.50+0.85+4.99%772,65258.96%
TSLA230915C002100002023-03-20 12:56PM EDT2023-09-1520.1020.2020.60+0.65+3.34%1323,72258.61%
TSLA231020C002100002023-03-20 1:00PM EDT2023-10-2023.3322.4024.15+1.13+5.09%112858.78%
TSLA231117C002100002023-03-20 11:48AM EDT2023-11-1726.5025.3526.25-0.30-1.12%531059.52%
TSLA231215C002100002023-03-20 2:50PM EDT2023-12-1528.1527.1028.05+0.42+1.51%123,01159.18%
TSLA240119C002100002023-03-20 3:58PM EDT2024-01-1929.9029.6030.15+1.10+3.82%1877,17659.13%
TSLA240315C002100002023-03-20 3:45PM EDT2024-03-1533.5033.1533.90+1.55+4.85%652159.38%
TSLA240621C002100002023-03-20 1:22PM EDT2024-06-2138.9938.6039.75+1.39+3.70%758859.60%
TSLA240920C002100002023-03-20 2:19PM EDT2024-09-2043.6343.2544.55+0.78+1.82%285459.78%
TSLA250117C002100002023-03-20 3:59PM EDT2025-01-1749.5048.9050.00+1.15+2.38%195,39259.94%
TSLA250620C002100002023-03-20 3:06PM EDT2025-06-2056.1955.0556.75+2.33+4.33%469260.14%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P002100002023-03-20 3:29PM EDT2023-03-2427.1026.4027.60-2.75-9.21%1761,59966.70%
TSLA230331P002100002023-03-20 3:06PM EDT2023-03-3126.8026.6528.05-3.40-11.26%14666951.76%
TSLA230406P002100002023-03-20 11:22AM EDT2023-04-0626.6127.8529.70-5.14-16.19%31,99259.45%
TSLA230414P002100002023-03-20 3:47PM EDT2023-04-1429.0628.6029.55-3.54-10.86%103251.86%
TSLA230421P002100002023-03-20 3:05PM EDT2023-04-2130.6430.5031.05-3.76-10.93%3674,22956.75%
TSLA230428P002100002023-03-20 2:36PM EDT2023-04-2831.6130.4032.00-3.32-9.50%361953.78%
TSLA230519P002100002023-03-20 3:05PM EDT2023-05-1933.8132.6034.15-1.57-4.44%695,43552.27%
TSLA230616P002100002023-03-20 3:53PM EDT2023-06-1636.0435.9036.95-2.72-7.02%324,62052.67%
TSLA230721P002100002023-03-20 2:37PM EDT2023-07-2139.5438.0039.85-2.61-6.19%853,61250.87%
TSLA230818P002100002023-03-20 3:19PM EDT2023-08-1841.5040.9542.00-2.45-5.57%44451.56%
TSLA230915P002100002023-03-20 3:58PM EDT2023-09-1542.9442.7044.50+0.39+0.92%32665051.62%
TSLA231020P002100002023-03-20 3:37PM EDT2023-10-2045.2744.9045.80-5.24-10.37%229850.41%
TSLA231117P002100002023-03-17 12:04PM EDT2023-11-1749.8046.5547.550.00-1212650.30%
TSLA231215P002100002023-03-20 3:57PM EDT2023-12-1548.2546.7548.70-2.55-5.02%396650.26%
TSLA240119P002100002023-03-20 2:50PM EDT2024-01-1949.5049.5051.20-2.80-5.35%806,55051.05%
TSLA240315P002100002023-03-16 2:18PM EDT2024-03-1551.9051.9552.800.00-132549.14%
TSLA240621P002100002023-03-20 12:03PM EDT2024-06-2155.9055.4556.75-3.10-5.25%5015348.41%
TSLA240920P002100002023-03-16 1:52PM EDT2024-09-2058.3558.7060.000.00-823647.86%
TSLA250117P002100002023-03-20 11:53AM EDT2025-01-1762.6562.2563.40+0.53+0.85%202,80946.85%
TSLA250620P002100002023-03-20 3:55PM EDT2025-06-2066.7865.8067.65-1.92-2.79%330246.15%