Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,25+3,12 (+1,73%)
Al cierre: 04:00PM EDT
183,04 -0,21 (-0,11%)
Después del cierre: 05:26PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C002400002023-03-20 3:14PM EDT2023-03-240.010.010.02-0.02-66.67%1,6721,76182.03%
TSLA230331C002400002023-03-20 3:36PM EDT2023-03-310.090.070.09-0.02-18.18%3062,40963.67%
TSLA230406C002400002023-03-20 3:46PM EDT2023-04-060.320.290.33-0.01-3.03%41653363.33%
TSLA230414C002400002023-03-20 1:42PM EDT2023-04-140.600.560.60+0.01+1.69%19593458.94%
TSLA230421C002400002023-03-20 3:58PM EDT2023-04-211.191.161.21+0.04+3.48%72610,33060.82%
TSLA230428C002400002023-03-20 12:46PM EDT2023-04-281.571.371.75+0.01+0.64%14069959.01%
TSLA230519C002400002023-03-20 3:19PM EDT2023-05-193.203.053.20+0.18+5.96%5993,22957.86%
TSLA230616C002400002023-03-20 3:58PM EDT2023-06-165.125.005.20+0.20+4.07%318,73356.27%
TSLA230721C002400002023-03-20 3:55PM EDT2023-07-218.208.008.25+0.37+4.73%792,74856.98%
TSLA230818C002400002023-03-20 10:31AM EDT2023-08-1811.4510.1010.50+1.85+19.27%2639656.97%
TSLA230915C002400002023-03-20 3:41PM EDT2023-09-1512.3612.0013.15+0.76+6.55%383,42557.39%
TSLA231020C002400002023-03-17 9:30AM EDT2023-10-2015.8013.7515.400.00-214256.43%
TSLA231117C002400002023-03-16 12:37PM EDT2023-11-1717.5015.7017.450.00-114456.69%
TSLA231215C002400002023-03-20 11:38AM EDT2023-12-1519.7018.4519.05+1.70+9.44%95,78257.32%
TSLA240119C002400002023-03-20 3:54PM EDT2024-01-1920.9920.5521.15+0.95+4.74%463,79057.20%
TSLA240315C002400002023-03-20 1:06PM EDT2024-03-1524.1524.1024.70+1.17+5.09%2625357.58%
TSLA240621C002400002023-03-20 12:53PM EDT2024-06-2129.2029.3030.50+0.25+0.86%2552,32057.84%
TSLA240920C002400002023-03-20 3:24PM EDT2024-09-2034.6933.9535.40+0.54+1.58%355558.18%
TSLA250117C002400002023-03-20 10:34AM EDT2025-01-1740.0040.0041.05+0.91+2.33%134,91458.66%
TSLA250620C002400002023-03-20 1:09PM EDT2025-06-2046.4545.9047.75+1.15+2.54%74,60758.66%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P002400002023-03-17 3:10PM EDT2023-03-2460.8056.2057.550.00-150131104.69%
TSLA230331P002400002023-03-10 3:58PM EDT2023-03-3165.5056.1557.550.00-1065.63%
TSLA230406P002400002023-03-20 1:39PM EDT2023-04-0657.3056.3057.20-3.51-5.77%3516867.58%
TSLA230414P002400002023-03-16 9:59AM EDT2023-04-1458.0956.4057.300.00-1858.37%
TSLA230421P002400002023-03-17 10:52AM EDT2023-04-2161.6856.7057.750.00-61,05150.44%
TSLA230428P002400002023-03-17 3:59PM EDT2023-04-2860.5056.1058.400.00-5459.86%
TSLA230519P002400002023-03-20 11:18AM EDT2023-05-1957.0058.0559.35-2.70-4.52%348750.62%
TSLA230616P002400002023-03-20 10:43AM EDT2023-06-1658.8059.4560.60-6.33-9.72%263,18451.17%
TSLA230721P002400002023-03-16 11:39AM EDT2023-07-2162.1061.4062.900.00-21,74051.07%
TSLA230915P002400002023-03-15 2:20PM EDT2023-09-1570.0064.0065.100.00-202,78647.85%
TSLA231020P002400002023-03-15 10:06AM EDT2023-10-2068.8566.1067.150.00--348.14%
TSLA231117P002400002023-03-10 11:53AM EDT2023-11-1773.8266.5568.750.00-260448.35%
TSLA231215P002400002023-03-20 2:08PM EDT2023-12-1569.6067.6069.80-5.00-6.70%5475647.64%
TSLA240119P002400002023-03-14 3:58PM EDT2024-01-1971.1269.1571.900.00-53,74848.26%
TSLA240315P002400002023-03-20 2:11PM EDT2024-03-1573.0072.3573.30+0.55+0.76%259046.44%
TSLA240621P002400002023-03-16 1:42PM EDT2024-06-2175.5275.5576.950.00-34,91245.87%
TSLA240920P002400002023-03-09 1:56PM EDT2024-09-2080.1578.4080.100.00-6232445.52%
TSLA250117P002400002023-03-20 1:56PM EDT2025-01-1782.6281.7583.50-2.17-2.56%145,21544.77%
TSLA250620P002400002023-03-20 2:23PM EDT2025-06-2086.5985.3087.45-1.22-1.39%41,42043.99%