Mercados españoles cerrados en 59 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
192,15-10,49 (-5,18%)
A partir del 10:31AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:225.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308C002250002024-03-04 10:16AM EST2024-03-080.080.070.08-0.13-61.90%2,5398,31761.52%
TSLA240315C002250002024-03-04 10:11AM EST2024-03-150.360.350.36-0.50-58.14%1,84912,50751.27%
TSLA240322C002250002024-03-04 10:15AM EST2024-03-220.860.860.89-0.90-51.14%4252,36149.85%
TSLA240328C002250002024-03-04 10:16AM EST2024-03-281.321.301.33-1.12-45.90%6903,62448.28%
TSLA240405C002250002024-03-04 10:11AM EST2024-04-052.172.112.21-1.48-40.55%12749448.93%
TSLA240412C002250002024-03-04 9:54AM EST2024-04-122.732.682.86-1.96-41.79%883448.46%
TSLA240419C002250002024-03-04 10:15AM EST2024-04-193.973.954.00-2.09-34.49%5656,46950.48%
TSLA240517C002250002024-03-04 10:12AM EST2024-05-176.756.806.90-2.85-29.69%1,2999,62850.34%
TSLA240621C002250002024-03-04 10:13AM EST2024-06-219.659.659.75-3.30-25.48%1033,46249.41%
TSLA240719C002250002024-03-04 10:12AM EST2024-07-1912.1412.1512.25-3.68-23.26%191,00549.86%
TSLA240816C002250002024-03-04 10:02AM EST2024-08-1614.3014.4514.55-4.13-22.41%1376550.06%
TSLA240920C002250002024-03-04 9:51AM EST2024-09-2017.3016.9017.05-3.04-14.95%211,71250.00%
TSLA241018C002250002024-03-01 12:26PM EST2024-10-1823.6319.2019.400.00-2017050.76%
TSLA241115C002250002024-03-04 9:58AM EST2024-11-1522.0021.6021.90-4.20-16.03%326151.78%
TSLA250321C002250002024-03-04 9:55AM EST2025-03-2130.3429.7529.95-4.56-13.07%41,28752.77%
TSLA250620C002250002024-03-01 3:01PM EST2025-06-2040.7035.1035.300.00-221,56853.56%
TSLA250919C002250002024-03-04 10:09AM EST2025-09-1940.0839.9540.25-5.66-12.37%1008554.21%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308P002250002024-03-04 9:30AM EST2024-03-0825.8331.2032.45+4.32+20.08%1750.00%
TSLA240315P002250002024-03-04 10:13AM EST2024-03-1532.2031.7032.25+9.35+40.92%1316,2140.00%
TSLA240322P002250002024-03-01 3:56PM EST2024-03-2231.6032.1532.50+8.05+34.18%16070.00%
TSLA240328P002250002024-03-04 10:05AM EST2024-03-2833.4432.4032.75+9.99+42.60%651920.00%
TSLA240405P002250002024-03-04 10:06AM EST2024-04-0533.9332.9533.45+9.08+36.54%23334.50%
TSLA240412P002250002024-03-01 1:41PM EST2024-04-1224.6030.4036.550.00-2253.24%
TSLA240419P002250002024-03-04 10:06AM EST2024-04-1935.0334.2034.60+8.14+30.27%1137,22738.14%
TSLA240517P002250002024-03-01 3:53PM EST2024-05-1729.4636.5536.800.00-161,47439.87%
TSLA240621P002250002024-03-01 2:41PM EST2024-06-2138.6038.2038.55+6.70+21.00%51,48238.29%
TSLA240719P002250002024-03-04 9:44AM EST2024-07-1939.7140.0040.35+5.84+17.24%11,58338.74%
TSLA240816P002250002024-03-04 10:09AM EST2024-08-1641.8041.6541.90+6.40+18.08%758638.73%
TSLA240920P002250002024-03-01 1:00PM EST2024-09-2037.4943.2043.450.00-32,51338.21%
TSLA241018P002250002024-03-01 1:46PM EST2024-10-1838.5544.6544.950.00-39638.47%
TSLA241115P002250002024-03-01 3:34PM EST2024-11-1541.1546.3046.650.00-112939.11%
TSLA250321P002250002024-02-29 2:47PM EST2025-03-2147.9051.3051.750.00-19638.76%
TSLA250620P002250002024-03-04 9:48AM EST2025-06-2054.4354.7055.10+2.87+5.57%12,56238.74%
TSLA250919P002250002024-02-26 11:04AM EST2025-09-1954.8557.5557.950.00-1030938.49%