Mercados españoles abiertos en 2 hrs 50 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,40+7,43 (+3,87%)
Al cierre: 04:00PM EST
199,10 -0,30 (-0,15%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:220.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C002200002024-02-26 3:59PM EST2024-03-010.230.220.23+0.11+91.67%26,41620,07355.37%
TSLA240308C002200002024-02-26 3:59PM EST2024-03-081.071.051.08+0.50+87.72%9,6245,36448.83%
TSLA240315C002200002024-02-26 3:59PM EST2024-03-152.062.052.06+0.88+74.58%14,43974,49547.25%
TSLA240322C002200002024-02-26 3:59PM EST2024-03-223.093.053.10+1.19+62.63%1,3072,38247.01%
TSLA240328C002200002024-02-26 3:59PM EST2024-03-283.803.753.90+1.30+52.00%1,7582,31046.62%
TSLA240405C002200002024-02-26 3:58PM EST2024-04-054.954.405.10+1.54+45.16%3607047.11%
TSLA240419C002200002024-02-26 3:59PM EST2024-04-197.477.457.50+1.97+35.82%14,16712,71349.35%
TSLA240517C002200002024-02-26 3:53PM EST2024-05-1710.9310.7010.85+2.63+31.69%1,94617,71049.47%
TSLA240621C002200002024-02-26 3:59PM EST2024-06-2113.8913.8513.95+2.81+25.36%8358,58048.49%
TSLA240719C002200002024-02-26 3:55PM EST2024-07-1917.0016.7016.85+3.40+25.00%2661,90549.44%
TSLA240816C002200002024-02-26 3:34PM EST2024-08-1619.1519.2519.40+3.15+19.69%683,18049.95%
TSLA240920C002200002024-02-26 3:15PM EST2024-09-2021.6021.8022.00+3.27+17.84%1143,44349.89%
TSLA241018C002200002024-02-26 2:24PM EST2024-10-1824.4024.2024.50+3.73+18.05%1416650.51%
TSLA241115C002200002024-02-23 3:23PM EST2024-11-1523.3026.8027.050.00-31,61751.56%
TSLA241220C002200002024-02-26 3:49PM EST2024-12-2029.2529.1529.35+3.83+15.07%1071,52851.67%
TSLA250117C002200002024-02-26 2:53PM EST2025-01-1731.1831.1031.25+4.02+14.80%2419,67451.96%
TSLA250321C002200002024-02-26 11:30AM EST2025-03-2135.5035.2535.45+2.91+8.93%182552.66%
TSLA250620C002200002024-02-26 1:53PM EST2025-06-2040.5040.7040.95+4.00+10.96%652,38453.45%
TSLA250919C002200002024-02-26 11:57AM EST2025-09-1946.8545.6045.90+3.20+7.33%1932254.03%
TSLA251219C002200002024-02-26 1:44PM EST2025-12-1950.2650.2550.55+3.51+7.51%182,35954.62%
TSLA260116C002200002024-02-26 11:02AM EST2026-01-1651.2651.5551.80+4.31+9.18%32,46854.70%
TSLA260618C002200002024-02-26 3:57PM EST2026-06-1858.7158.3558.75+4.58+8.46%591,49955.39%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P002200002024-02-26 3:59PM EST2024-03-0120.7020.3521.10-6.96-25.16%5431,74365.87%
TSLA240308P002200002024-02-26 3:48PM EST2024-03-0821.2521.2021.55-7.00-24.78%13459347.02%
TSLA240315P002200002024-02-26 3:58PM EST2024-03-1522.1222.0022.30-6.48-22.66%46519,93444.15%
TSLA240322P002200002024-02-26 3:08PM EST2024-03-2223.7022.7023.15-5.12-17.77%11022443.47%
TSLA240328P002200002024-02-26 3:32PM EST2024-03-2823.7623.2523.80-5.51-18.82%446842.80%
TSLA240405P002200002024-02-26 2:50PM EST2024-04-0524.2523.1525.85-4.04-14.28%64547.79%
TSLA240419P002200002024-02-26 3:29PM EST2024-04-1926.4626.3526.50-4.74-15.19%2008,12943.47%
TSLA240517P002200002024-02-26 2:45PM EST2024-05-1728.7128.8029.05-5.09-15.06%3,6708,32942.68%
TSLA240621P002200002024-02-26 2:50PM EST2024-06-2131.0030.9531.20-4.51-12.70%5310,44940.77%
TSLA240719P002200002024-02-26 12:52PM EST2024-07-1933.0133.0033.25-2.39-6.75%321,98440.86%
TSLA240816P002200002024-02-26 12:27PM EST2024-08-1634.4034.7535.05-3.63-9.55%21,96940.78%
TSLA240920P002200002024-02-26 12:58PM EST2024-09-2036.3636.4036.70-4.22-10.40%247,19239.98%
TSLA241018P002200002024-02-26 12:21PM EST2024-10-1837.4038.1038.40-4.33-10.38%2640.22%
TSLA241115P002200002024-02-26 10:48AM EST2024-11-1540.0039.9040.25-4.00-9.09%89640.78%
TSLA241220P002200002024-02-26 2:03PM EST2024-12-2041.4741.4041.65-2.88-6.49%2971540.27%
TSLA250117P002200002024-02-26 2:16PM EST2025-01-1742.7842.5542.85-2.92-6.39%1117,05040.11%
TSLA250321P002200002024-02-26 2:16PM EST2025-03-2145.4345.2045.50-1.04-2.24%1512239.95%
TSLA250620P002200002024-02-26 3:59PM EST2025-06-2048.7548.6548.85-3.25-6.25%113,35139.64%
TSLA250919P002200002024-02-23 10:58AM EST2025-09-1953.5751.5551.750.00-71,44339.27%
TSLA251219P002200002024-02-20 1:31PM EST2025-12-1958.8054.3054.500.00-32,50339.04%
TSLA260116P002200002024-02-26 1:38PM EST2026-01-1655.1554.9555.20-3.02-5.19%13,64638.89%
TSLA260618P002200002024-02-26 11:44AM EST2026-06-1858.4758.6059.05-2.93-4.77%31,87838.39%