Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
197,51+2,74 (+1,41%)
A partir del 01:45PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:235.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C002350002024-02-22 1:22PM EST2024-02-230.010.010.02-0.02-66.67%1,52910,89187.50%
TSLA240301C002350002024-02-22 1:18PM EST2024-03-010.110.100.11-0.04-26.67%9004,84351.95%
TSLA240308C002350002024-02-22 1:26PM EST2024-03-080.430.420.43-0.06-12.24%2291,35949.46%
TSLA240315C002350002024-02-22 1:26PM EST2024-03-150.890.870.88-0.02-2.20%4977,64948.19%
TSLA240322C002350002024-02-22 1:26PM EST2024-03-221.431.421.44+0.07+5.15%3641,09447.84%
TSLA240328C002350002024-02-22 1:21PM EST2024-03-281.841.811.85+0.07+3.95%24579646.89%
TSLA240419C002350002024-02-22 1:13PM EST2024-04-194.204.254.30+0.10+2.44%1585,65149.02%
TSLA240517C002350002024-02-22 1:24PM EST2024-05-176.756.706.80+0.37+5.80%3,6671,65148.62%
TSLA240621C002350002024-02-22 12:45PM EST2024-06-219.409.259.35+0.70+8.43%523,99547.55%
TSLA240719C002350002024-02-22 1:01PM EST2024-07-1911.6011.7511.85+0.70+6.42%181,48448.35%
TSLA240816C002350002024-02-22 11:30AM EST2024-08-1613.0013.9514.05-0.95-6.81%2460648.66%
TSLA240920C002350002024-02-22 1:21PM EST2024-09-2016.4016.3516.45-0.10-0.61%153,39148.66%
TSLA241018C002350002024-02-22 11:50AM EST2024-10-1817.4518.5518.75-4.05-18.84%798549.45%
TSLA241115C002350002024-02-21 10:19AM EST2024-11-1521.4721.0521.200.00-121950.39%
TSLA250321C002350002024-02-22 9:43AM EST2025-03-2127.5529.1029.35+0.75+2.80%1012151.53%
TSLA250620C002350002024-02-21 2:49PM EST2025-06-2032.5034.5034.700.00-171,12452.36%
TSLA250919C002350002024-02-20 12:36PM EST2025-09-1936.0239.3539.550.00-119052.95%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P002350002024-02-22 11:03AM EST2024-02-2342.0637.4538.40-0.19-0.45%107140.23%
TSLA240301P002350002024-02-21 11:22AM EST2024-03-0140.2937.5538.050.00-11262.01%
TSLA240308P002350002024-02-21 9:30AM EST2024-03-0841.9537.7038.400.00-13252.25%
TSLA240315P002350002024-02-22 12:57PM EST2024-03-1539.3038.1538.40-2.84-6.74%214,46548.58%
TSLA240322P002350002024-02-21 10:40AM EST2024-03-2243.8038.3038.80+3.70+9.23%54746.66%
TSLA240328P002350002024-02-22 9:51AM EST2024-03-2842.3038.7039.10+1.46+3.57%11345.07%
TSLA240419P002350002024-02-22 11:45AM EST2024-04-1942.5540.4540.80-1.67-3.78%94,02744.56%
TSLA240517P002350002024-02-21 2:56PM EST2024-05-1745.6842.0542.350.00-42,11142.24%
TSLA240621P002350002024-02-22 12:37PM EST2024-06-2144.5643.6543.95-2.59-5.49%62,16840.09%
TSLA240719P002350002024-02-21 1:21PM EST2024-07-1948.4645.2545.700.00-111,17440.27%
TSLA240816P002350002024-02-22 12:37PM EST2024-08-1647.5646.7047.20-6.06-11.30%617040.07%
TSLA240920P002350002024-02-21 10:30AM EST2024-09-2049.2348.1048.550.00-152,77839.12%
TSLA241018P002350002024-02-22 9:53AM EST2024-10-1852.7049.5549.90-2.77-4.99%5139.07%
TSLA241115P002350002024-02-06 2:45PM EST2024-11-1559.5151.3051.700.00-14839.82%
TSLA250321P002350002024-02-22 12:39PM EST2025-03-2156.8556.2056.60-5.57-8.92%152139.08%
TSLA250620P002350002024-02-16 2:50PM EST2025-06-2058.8059.2559.750.00-654538.76%
TSLA250919P002350002024-02-07 3:24PM EST2025-09-1966.2562.0562.500.00-123438.38%