Mercados españoles abiertos en 6 hrs 57 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
202,64+0,76 (+0,38%)
Al cierre: 04:00PM EST
202,27 -0,37 (-0,18%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308C002400002024-03-01 3:58PM EST2024-03-080.060.050.06-0.04-40.00%2,1484,25762.11%
TSLA240315C002400002024-03-01 3:59PM EST2024-03-150.240.230.24-0.06-20.00%2,62316,55550.00%
TSLA240322C002400002024-03-01 3:59PM EST2024-03-220.590.590.62-0.09-13.24%6352,58047.71%
TSLA240328C002400002024-03-01 3:58PM EST2024-03-280.960.940.97-0.11-10.28%8671,76246.12%
TSLA240405C002400002024-03-01 3:58PM EST2024-04-051.681.661.73-0.09-5.08%49949946.80%
TSLA240412C002400002024-03-01 3:56PM EST2024-04-122.242.062.42+2.24-722047.07%
TSLA240419C002400002024-03-01 3:59PM EST2024-04-193.343.303.35-0.03-0.89%74718,16548.44%
TSLA240517C002400002024-03-01 3:59PM EST2024-05-176.106.006.15+0.15+2.52%1,0097,75248.58%
TSLA240621C002400002024-03-01 3:41PM EST2024-06-218.918.858.95+0.21+2.41%29710,62347.60%
TSLA240719C002400002024-03-01 3:58PM EST2024-07-1911.5811.4511.60+0.68+6.24%972,69648.44%
TSLA240816C002400002024-03-01 3:13PM EST2024-08-1614.1013.9014.05+0.89+6.74%2054449.00%
TSLA240920C002400002024-03-01 3:27PM EST2024-09-2016.6516.3516.50+0.65+4.06%1363,32448.82%
TSLA241018C002400002024-03-01 3:19PM EST2024-10-1819.0018.7518.95+1.00+5.56%7377549.70%
TSLA241115C002400002024-03-01 3:06PM EST2024-11-1521.4021.2521.55+0.60+2.88%2189050.60%
TSLA241220C002400002024-03-01 1:33PM EST2024-12-2024.3023.6523.80+0.80+3.40%1290050.73%
TSLA250117C002400002024-03-01 3:33PM EST2025-01-1725.8025.5025.65+0.61+2.42%17512,46850.93%
TSLA250321C002400002024-03-01 10:28AM EST2025-03-2128.3529.7029.95-2.50-8.10%2034551.70%
TSLA250620C002400002024-03-01 3:28PM EST2025-06-2035.8035.3535.60+1.43+4.16%196,25752.61%
TSLA250919C002400002024-02-27 10:29AM EST2025-09-1940.7540.4040.700.00-113353.24%
TSLA251219C002400002024-02-29 1:26PM EST2025-12-1944.4245.2545.500.00-71,26453.88%
TSLA260116C002400002024-03-01 1:16PM EST2026-01-1647.2546.6046.85+1.38+3.01%72,87654.00%
TSLA260618C002400002024-03-01 3:09PM EST2026-06-1853.9053.7053.95+0.92+1.74%2281,00754.70%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308P002400002024-03-01 3:12PM EST2024-03-0837.2936.7038.00+0.61+1.66%20293.65%
TSLA240315P002400002024-03-01 3:51PM EST2024-03-1536.9337.0037.95-1.30-3.40%122,51959.42%
TSLA240322P002400002024-03-01 2:08PM EST2024-03-2237.0837.1537.95-3.29-8.15%6834247.22%
TSLA240328P002400002024-02-29 2:15PM EST2024-03-2839.6037.4537.950.00-629641.16%
TSLA240405P002400002024-03-01 3:26PM EST2024-04-0537.7737.9538.50+37.77-2141.81%
TSLA240412P002400002024-03-01 11:17AM EST2024-04-1241.2434.3542.45+41.24-1061.50%
TSLA240419P002400002024-03-01 1:28PM EST2024-04-1937.9339.1039.50-0.27-0.71%59,96041.80%
TSLA240517P002400002024-03-01 3:52PM EST2024-05-1740.9441.0041.40-2.11-4.90%92,27041.07%
TSLA240621P002400002024-03-01 2:12PM EST2024-06-2142.6642.6543.40-1.36-3.09%211,03239.83%
TSLA240719P002400002024-03-01 1:43PM EST2024-07-1943.6544.6544.95-1.75-3.85%143,49039.34%
TSLA240816P002400002024-03-01 1:42PM EST2024-08-1645.3746.3046.55-1.65-3.51%3471839.27%
TSLA240920P002400002024-03-01 12:39PM EST2024-09-2047.7247.8048.10-2.13-4.27%14,19038.59%
TSLA241018P002400002024-02-26 12:45PM EST2024-10-1851.5049.3049.800.00-121439.05%
TSLA241115P002400002024-02-26 2:47PM EST2024-11-1553.2051.1051.500.00-114739.55%
TSLA241220P002400002024-03-01 3:15PM EST2024-12-2052.4952.5552.85+0.74+1.43%321039.07%
TSLA250117P002400002024-03-01 3:15PM EST2025-01-1753.6453.6553.95-1.01-1.85%613,38438.84%
TSLA250321P002400002024-02-16 3:58PM EST2025-03-2158.7056.2556.650.00-82938.88%
TSLA250620P002400002024-03-01 1:38PM EST2025-06-2059.0759.6560.05-0.27-0.46%24,16438.71%
TSLA250919P002400002024-02-29 2:01PM EST2025-09-1963.8762.5563.100.00-49638.52%
TSLA251219P002400002024-03-01 10:31AM EST2025-12-1967.2565.4565.90+1.00+1.51%11,54938.35%
TSLA260116P002400002024-03-01 12:30PM EST2026-01-1666.3566.2066.60+0.35+0.53%142,13038.19%
TSLA260618P002400002024-03-01 2:45PM EST2026-06-1870.2970.0570.65-0.59-0.83%41,36537.84%