Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,79-4,04 (-2,25%)
Al cierre: 04:00PM EDT
175,03 -0,76 (-0,43%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:235.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240405C002350002024-03-28 3:58PM EDT2024-04-050.030.020.04-0.01-25.00%2,4043,61874.61%
TSLA240412C002350002024-03-28 3:58PM EDT2024-04-120.090.050.10-0.05-35.71%1671,05760.55%
TSLA240419C002350002024-03-28 3:45PM EDT2024-04-190.420.410.42-0.13-23.64%1266,68264.31%
TSLA240426C002350002024-03-28 3:48PM EDT2024-04-260.700.710.75-0.23-24.73%22787962.31%
TSLA240503C002350002024-03-28 3:59PM EDT2024-05-030.990.691.05-0.32-24.43%338157.98%
TSLA240517C002350002024-03-28 3:59PM EDT2024-05-171.561.551.59-0.40-20.41%1,0607,10956.30%
TSLA240621C002350002024-03-28 3:53PM EDT2024-06-213.163.153.25-0.64-16.84%8234,77152.45%
TSLA240719C002350002024-03-28 3:27PM EDT2024-07-194.904.804.90-0.97-16.52%711,63452.05%
TSLA240816C002350002024-03-28 3:25PM EDT2024-08-166.506.356.50-1.10-14.47%273451.57%
TSLA240920C002350002024-03-28 3:26PM EDT2024-09-208.408.208.35-0.90-9.68%283,74250.99%
TSLA241018C002350002024-03-28 9:35AM EDT2024-10-1810.839.9510.15-0.67-5.83%233451.42%
TSLA241115C002350002024-03-27 3:04PM EDT2024-11-1513.5612.0512.300.00-432952.57%
TSLA241220C002350002024-03-28 2:44PM EDT2024-12-2014.2513.9014.15-1.25-8.06%375352.42%
TSLA250117C002350002024-03-28 11:59AM EDT2025-01-1716.2215.5515.90-1.62-9.08%1773852.79%
TSLA250321C002350002024-03-28 3:47PM EDT2025-03-2119.3119.1519.55-2.04-9.56%1031253.43%
TSLA250620C002350002024-03-28 3:47PM EDT2025-06-2024.1423.9524.45-1.94-7.44%271,15654.11%
TSLA250919C002350002024-03-27 2:23PM EDT2025-09-1929.1127.5029.30-1.69-5.49%124854.32%
TSLA261218C002350002024-03-27 3:38PM EDT2026-12-1849.6846.8549.750.00-7757.26%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240405P002350002024-03-11 12:15PM EDT2024-04-0556.6058.3561.100.00-70110.94%
TSLA240412P002350002024-03-25 1:39PM EDT2024-04-1262.4058.4059.750.00-1081.74%
TSLA240419P002350002024-03-26 3:13PM EDT2024-04-1955.9058.6060.700.00-473565.04%
TSLA240426P002350002024-03-21 9:40AM EDT2024-04-2658.3958.8559.750.00-1258.79%
TSLA240517P002350002024-03-27 2:30PM EDT2024-05-1755.4858.5560.850.00-212,10556.93%
TSLA240621P002350002024-03-27 2:30PM EDT2024-06-2156.4860.2061.650.00-232,20548.51%
TSLA240719P002350002024-03-27 3:16PM EDT2024-07-1957.9360.9062.650.00-21,16646.55%
TSLA240816P002350002024-03-26 12:16PM EDT2024-08-1657.4361.7063.350.00-127944.21%
TSLA240920P002350002024-03-28 3:54PM EDT2024-09-2063.0562.7564.25+4.47+7.63%2782,77542.30%
TSLA241018P002350002024-03-28 2:53PM EDT2024-10-1863.8663.2566.25-2.94-4.40%34444.43%
TSLA241115P002350002024-03-19 12:45PM EDT2024-11-1567.8364.9066.500.00-29042.24%
TSLA250321P002350002024-03-18 2:35PM EDT2025-03-2170.5068.4070.000.00-4513340.09%
TSLA250620P002350002024-03-18 3:30PM EDT2025-06-2073.0071.1572.900.00-452639.99%
TSLA250919P002350002024-03-14 12:35PM EDT2025-09-1982.0073.0575.350.00-124439.58%
TSLA261218P002350002024-03-27 2:18PM EDT2026-12-1882.1282.6586.300.00-1138.93%