Mercados españoles abiertos en 7 hrs 29 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
246,72+10,64 (+4,51%)
Al cierre: 04:00PM EST
248,95 +2,23 (+0,90%)
Después del cierre: 07:31PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:210.00
Llamadaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231201C002100002023-11-28 3:56PM EST2023-12-0137.0036.5537.45+9.70+35.53%5341,69598.05%
TSLA231208C002100002023-11-28 3:59PM EST2023-12-0837.3036.8038.05+10.00+36.63%31688264.65%
TSLA231215C002100002023-11-28 3:58PM EST2023-12-1538.0037.7038.35+8.85+30.36%43410,01357.69%
TSLA231222C002100002023-11-28 1:36PM EST2023-12-2236.7238.1039.35+7.07+23.84%2167054.86%
TSLA231229C002100002023-11-28 2:10PM EST2023-12-2939.3538.6540.30+7.95+25.32%2529853.41%
TSLA240105C002100002023-11-28 12:05PM EST2024-01-0536.0039.2041.85+3.60+11.11%29254.04%
TSLA240119C002100002023-11-28 3:34PM EST2024-01-1942.2042.2042.65+8.13+23.86%10521,63954.20%
TSLA240216C002100002023-11-28 3:17PM EST2024-02-1645.6546.4046.85+6.65+17.05%92,25656.34%
TSLA240315C002100002023-11-28 3:56PM EST2024-03-1549.4849.4549.90+7.63+18.23%1431,41055.82%
TSLA240419C002100002023-11-28 2:56PM EST2024-04-1953.4353.3054.30+8.29+18.37%1597456.81%
TSLA240517C002100002023-11-28 1:40PM EST2024-05-1755.0056.2057.15+6.31+12.96%815757.12%
TSLA240621C002100002023-11-28 3:50PM EST2024-06-2159.5059.4560.20+7.85+15.20%161,73357.13%
TSLA240920C002100002023-11-28 2:48PM EST2024-09-2067.0867.2568.05+9.18+15.85%21,30657.99%
TSLA250117C002100002023-11-28 3:50PM EST2025-01-1776.5076.3077.55+7.30+10.55%156,54459.37%
TSLA250620C002100002023-11-28 3:43PM EST2025-06-2086.0085.6587.10+7.90+10.12%185959.81%
TSLA250919C002100002023-11-22 11:36AM EST2025-09-1980.8590.3592.100.00-128859.91%
TSLA251219C002100002023-11-28 3:01PM EST2025-12-1994.9094.9596.55+8.68+10.07%1291,49560.02%
TSLA260116C002100002023-11-28 3:39PM EST2026-01-1696.5096.0098.60+6.80+7.58%18158960.24%
Ventaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231201P002100002023-11-28 3:59PM EST2023-12-010.040.040.05-0.08-66.67%6,15713,02374.61%
TSLA231208P002100002023-11-28 3:59PM EST2023-12-080.220.210.23-0.44-66.67%3,9284,21951.51%
TSLA231215P002100002023-11-28 3:59PM EST2023-12-150.650.650.67-0.90-58.06%6,77619,71249.05%
TSLA231222P002100002023-11-28 3:55PM EST2023-12-221.141.111.15-1.14-50.00%1,0191,93246.97%
TSLA231229P002100002023-11-28 3:56PM EST2023-12-291.591.551.64-1.29-44.79%7421,27445.51%
TSLA240105P002100002023-11-28 3:56PM EST2024-01-052.562.432.59-1.58-38.16%95613147.28%
TSLA240119P002100002023-11-28 3:59PM EST2024-01-193.803.753.85-1.85-32.74%1,27328,30046.41%
TSLA240216P002100002023-11-28 3:55PM EST2024-02-167.157.057.15-1.95-21.43%8285,69348.24%
TSLA240315P002100002023-11-28 3:55PM EST2024-03-159.309.159.30-2.25-19.48%7854,94847.01%
TSLA240419P002100002023-11-28 3:04PM EST2024-04-1912.4512.1512.30-1.90-13.24%951,34147.18%
TSLA240517P002100002023-11-28 3:56PM EST2024-05-1714.3014.2014.50-2.35-14.11%2281,09847.25%
TSLA240621P002100002023-11-28 3:56PM EST2024-06-2116.3516.2516.45-2.33-12.47%3311,83846.30%
TSLA240920P002100002023-11-28 3:40PM EST2024-09-2021.8321.5521.75-2.37-9.79%766,11145.78%
TSLA250117P002100002023-11-28 3:14PM EST2025-01-1727.7927.5527.80-2.26-7.52%1,8087,76145.51%
TSLA250620P002100002023-11-28 11:52AM EST2025-06-2034.7933.5033.85-1.61-4.42%1078444.68%
TSLA250919P002100002023-11-28 3:08PM EST2025-09-1936.7536.4036.90-2.45-6.25%1518944.19%
TSLA251219P002100002023-11-28 1:06PM EST2025-12-1939.9039.2539.80-1.50-3.62%33,35143.85%
TSLA260116P002100002023-11-28 2:04PM EST2026-01-1640.5539.9540.60-1.70-4.02%183943.71%