Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
250,02-5,68 (-2,22%)
A partir del 01:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:240.00
Llamadaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230922C002400002023-09-22 1:17PM EDT2023-09-2211.1211.1011.25-4.53-28.95%7493,79587.89%
TSLA230929C002400002023-09-22 1:17PM EDT2023-09-2913.7413.6513.80-4.16-23.24%2,0393,88853.22%
TSLA231006C002400002023-09-22 1:17PM EDT2023-10-0617.3217.2017.30-3.89-18.34%14485458.36%
TSLA231013C002400002023-09-22 1:18PM EDT2023-10-1318.8518.9519.05-4.13-17.97%6537055.88%
TSLA231020C002400002023-09-22 1:11PM EDT2023-10-2021.8021.9022.00-3.88-15.11%3848,93859.80%
TSLA231027C002400002023-09-22 1:05PM EDT2023-10-2724.5023.4523.55-2.67-9.83%98058.89%
TSLA231117C002400002023-09-22 1:15PM EDT2023-11-1727.0327.0027.35-4.11-13.20%1117,14056.56%
TSLA231215C002400002023-09-22 12:59PM EDT2023-12-1532.5031.0531.55-2.50-7.14%227,08955.25%
TSLA240119C002400002023-09-22 1:15PM EDT2024-01-1935.7335.8035.95-3.77-9.54%3510,09054.83%
TSLA240216C002400002023-09-22 10:59AM EDT2024-02-1642.7939.8039.95-1.45-3.28%1023255.94%
TSLA240315C002400002023-09-22 11:30AM EDT2024-03-1545.5042.8043.35-1.05-2.26%199,80356.13%
TSLA240419C002400002023-09-22 12:20PM EDT2024-04-1949.1546.9547.35-2.16-4.21%3334856.89%
TSLA240621C002400002023-09-22 1:05PM EDT2024-06-2154.1552.7553.20-4.79-8.13%533,01657.01%
TSLA240920C002400002023-09-22 11:13AM EDT2024-09-2063.4561.0061.45-2.46-3.73%131,01258.17%
TSLA250117C002400002023-09-22 1:05PM EDT2025-01-1771.5570.4570.85-3.35-4.47%295,16059.34%
TSLA250620C002400002023-09-22 1:10PM EDT2025-06-2081.0080.5081.15-3.65-4.31%256,60260.13%
TSLA250919C002400002023-09-21 1:09PM EDT2025-09-1992.4085.4086.100.00-83760.14%
TSLA251219C002400002023-09-22 12:20PM EDT2025-12-1993.2090.5591.40-2.00-2.10%111,28060.63%
TSLA260116C002400002023-09-22 1:07PM EDT2026-01-1693.0091.5593.35-4.00-4.12%3678160.72%
Ventaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230922P002400002023-09-22 1:16PM EDT2023-09-220.010.010.02-0.09-90.00%6,29810,23435.16%
TSLA230929P002400002023-09-22 1:18PM EDT2023-09-292.472.372.39+0.56+29.32%12,6527,50542.47%
TSLA231006P002400002023-09-22 1:18PM EDT2023-10-065.615.555.60+0.86+18.11%2,2172,70249.52%
TSLA231013P002400002023-09-22 1:17PM EDT2023-10-137.157.107.15+0.90+14.40%4921,48947.84%
TSLA231020P002400002023-09-22 1:15PM EDT2023-10-209.759.709.80+1.10+12.72%71815,89251.60%
TSLA231027P002400002023-09-22 1:13PM EDT2023-10-2711.2011.1011.20+1.15+11.44%25258651.06%
TSLA231117P002400002023-09-22 1:18PM EDT2023-11-1714.1013.9514.05+1.33+10.42%3059,67848.32%
TSLA231215P002400002023-09-22 1:12PM EDT2023-12-1516.9017.0517.15+0.90+5.62%5911,74446.31%
TSLA240119P002400002023-09-22 1:16PM EDT2024-01-1920.4220.4520.55+1.32+6.91%457,83145.18%
TSLA240216P002400002023-09-22 1:14PM EDT2024-02-1623.7023.5523.65+1.92+8.82%5492745.77%
TSLA240315P002400002023-09-22 1:16PM EDT2024-03-1525.6525.5025.75+1.80+7.55%33,15945.13%
TSLA240419P002400002023-09-22 11:36AM EDT2024-04-1926.9028.3528.65+0.82+3.14%6665245.21%
TSLA240621P002400002023-09-22 1:12PM EDT2024-06-2132.5032.6532.85+1.25+4.00%48,44144.75%
TSLA240920P002400002023-09-22 10:39AM EDT2024-09-2036.5837.6037.80+0.68+1.89%11,72343.98%
TSLA250117P002400002023-09-22 12:25PM EDT2025-01-1742.6043.4543.75+0.40+0.95%639,10143.65%
TSLA250620P002400002023-09-22 11:12AM EDT2025-06-2048.7249.5049.90+0.36+0.74%264,04642.97%
TSLA250919P002400002023-09-20 2:07PM EDT2025-09-1947.5852.4053.150.00-287642.67%
TSLA251219P002400002023-09-21 10:15AM EDT2025-12-1955.6055.4555.95+1.30+2.39%11,56942.24%
TSLA260116P002400002023-09-22 12:32PM EDT2026-01-1655.3956.0556.80+0.39+0.71%529942.14%