Mercados españoles cerrados en 2 hrs 1 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,46+2,62 (+1,50%)
Al cierre: 04:00PM EDT
177,63 +0,17 (+0,10%)
Antes de la apertura: 09:29AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240524C002100002024-05-17 3:59PM EDT2024-05-240.090.000.000.00-5,6247,62225.00%
TSLA240531C002100002024-05-17 3:59PM EDT2024-05-310.290.000.000.00-1,2122,84725.00%
TSLA240607C002100002024-05-17 3:59PM EDT2024-06-070.600.000.000.00-3971,47912.50%
TSLA240614C002100002024-05-17 3:52PM EDT2024-06-141.100.000.000.00-4801,12112.50%
TSLA240621C002100002024-05-17 3:59PM EDT2024-06-211.530.000.000.00-1,28130,51812.50%
TSLA240628C002100002024-05-17 3:59PM EDT2024-06-281.970.000.000.00-10429212.50%
TSLA240719C002100002024-05-17 3:59PM EDT2024-07-194.200.000.000.00-1546,2716.25%
TSLA240816C002100002024-05-17 3:54PM EDT2024-08-167.200.000.000.00-1252,9136.25%
TSLA240920C002100002024-05-17 3:59PM EDT2024-09-209.780.000.000.00-565,7896.25%
TSLA241018C002100002024-05-17 3:49PM EDT2024-10-1812.100.000.000.00-531,1836.25%
TSLA241115C002100002024-05-17 3:59PM EDT2024-11-1515.000.000.000.00-203,5106.25%
TSLA241220C002100002024-05-17 3:13PM EDT2024-12-2016.910.000.000.00-192,3616.25%
TSLA250117C002100002024-05-17 2:44PM EDT2025-01-1718.750.000.000.00-2511,1183.13%
TSLA250321C002100002024-05-17 1:19PM EDT2025-03-2123.290.000.000.00-172,4683.13%
TSLA250620C002100002024-05-17 2:25PM EDT2025-06-2028.300.000.000.00-71,6363.13%
TSLA250919C002100002024-05-14 10:37AM EDT2025-09-1933.450.000.000.00-754323.13%
TSLA251219C002100002024-05-17 11:17AM EDT2025-12-1939.400.000.000.00-74,0523.13%
TSLA260116C002100002024-05-17 11:52AM EDT2026-01-1641.350.000.000.00-31,7813.13%
TSLA260618C002100002024-05-17 3:41PM EDT2026-06-1847.790.000.000.00-54,0953.13%
TSLA261218C002100002024-05-17 10:23AM EDT2026-12-1853.920.000.000.00-14841.56%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240524P002100002024-05-17 10:09AM EDT2024-05-2435.860.000.000.00-360.00%
TSLA240531P002100002024-05-17 2:34PM EDT2024-05-3133.700.000.000.00-21840.00%
TSLA240607P002100002024-05-14 12:52PM EDT2024-06-0733.650.000.000.00-66360.00%
TSLA240614P002100002024-05-16 11:53AM EDT2024-06-1435.700.000.000.00-440.00%
TSLA240621P002100002024-05-17 3:07PM EDT2024-06-2133.760.000.000.00-3013,7000.00%
TSLA240628P002100002024-05-17 12:01PM EDT2024-06-2832.310.000.000.00-2400.00%
TSLA240719P002100002024-05-17 1:15PM EDT2024-07-1935.200.000.000.00-94,6350.00%
TSLA240816P002100002024-05-17 9:54AM EDT2024-08-1640.700.000.000.00-11,3270.00%
TSLA240920P002100002024-05-15 9:41AM EDT2024-09-2041.360.000.000.00-17,1040.00%
TSLA241018P002100002024-05-17 11:51AM EDT2024-10-1840.150.000.000.00-22590.00%
TSLA241115P002100002024-05-17 12:05PM EDT2024-11-1541.800.000.000.00-17460.00%
TSLA241220P002100002024-05-17 1:45PM EDT2024-12-2044.110.000.000.00-12,2070.00%
TSLA250117P002100002024-05-17 11:59AM EDT2025-01-1744.200.000.000.00-413,6180.00%
TSLA250321P002100002024-05-17 2:12PM EDT2025-03-2148.350.000.000.00-17920.00%
TSLA250620P002100002024-05-17 1:52PM EDT2025-06-2051.450.000.000.00-42,4730.00%
TSLA250919P002100002024-04-29 1:00PM EDT2025-09-1950.100.000.000.00-346920.00%
TSLA251219P002100002024-05-10 9:31AM EDT2025-12-1959.770.000.000.00-23,2020.00%
TSLA260116P002100002024-05-17 1:52PM EDT2026-01-1658.300.000.000.00-91,1310.00%
TSLA260618P002100002024-05-15 10:53AM EDT2026-06-1863.750.000.000.00-17980.00%
TSLA261218P002100002024-05-17 2:11PM EDT2026-12-1866.500.000.000.00-301980.00%