Mercados españoles abiertos en 3 hrs 2 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,95-2,51 (-1,41%)
Al cierre: 04:00PM EDT
175,04 +0,09 (+0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:250.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240524C002500002024-05-20 3:47PM EDT2024-05-240.010.000.01-0.01-50.00%361,004106.25%
TSLA240531C002500002024-05-20 3:58PM EDT2024-05-310.030.030.04-0.02-40.00%1963,21477.73%
TSLA240607C002500002024-05-20 3:01PM EDT2024-06-070.080.070.09-0.04-33.33%1841,58466.60%
TSLA240614C002500002024-05-20 2:22PM EDT2024-06-140.140.140.17-0.08-36.36%10060261.43%
TSLA240621C002500002024-05-20 3:56PM EDT2024-06-210.230.220.23-0.08-25.81%86823,59957.23%
TSLA240628C002500002024-05-20 2:41PM EDT2024-06-280.320.130.32-0.09-21.95%8119451.86%
TSLA240719C002500002024-05-20 3:59PM EDT2024-07-190.890.890.91-0.19-17.59%5646,12153.00%
TSLA240816C002500002024-05-20 3:45PM EDT2024-08-162.102.092.13-0.37-14.98%1,49421,68452.99%
TSLA240920C002500002024-05-20 3:09PM EDT2024-09-203.403.303.45-0.40-10.53%18122,42150.85%
TSLA241018C002500002024-05-20 12:30PM EDT2024-10-184.654.754.80-0.60-11.43%1972,57050.99%
TSLA241115C002500002024-05-20 10:20AM EDT2024-11-156.826.556.75-0.53-7.21%93,00452.36%
TSLA241220C002500002024-05-20 2:44PM EDT2024-12-208.258.108.30-0.73-8.13%5963,04651.72%
TSLA250117C002500002024-05-20 3:41PM EDT2025-01-179.659.559.75-0.85-8.10%13029,27251.83%
TSLA250321C002500002024-05-20 2:46PM EDT2025-03-2113.0713.0013.25-0.91-6.51%363,33552.56%
TSLA250620C002500002024-05-20 3:59PM EDT2025-06-2018.0517.9018.20-0.95-5.00%406,90953.56%
TSLA250919C002500002024-05-20 3:03PM EDT2025-09-1922.6722.5523.00-1.33-5.54%1198754.44%
TSLA251219C002500002024-05-20 9:31AM EDT2025-12-1928.2526.3028.75-0.35-1.22%16,25555.49%
TSLA260116C002500002024-05-20 3:58PM EDT2026-01-1628.8527.7029.80-1.18-3.93%2316,75755.57%
TSLA260618C002500002024-05-20 3:15PM EDT2026-06-1836.1035.9536.15-1.20-3.22%56,37656.94%
TSLA261218C002500002024-05-20 3:54PM EDT2026-12-1843.6343.3545.15-1.47-3.26%1372,31558.43%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240524P002500002024-05-20 11:05AM EDT2024-05-2475.5074.3075.70+2.10+2.86%10192.87%
TSLA240531P002500002024-05-13 1:17PM EDT2024-05-3178.7074.5075.750.00-2084.57%
TSLA240607P002500002024-05-08 12:39PM EDT2024-06-0776.1074.2575.800.00-4093.41%
TSLA240614P002500002024-05-17 11:50AM EDT2024-06-1475.0074.4575.80+3.00+4.17%1156.25%
TSLA240621P002500002024-05-20 3:34PM EDT2024-06-2175.1574.4575.65+2.75+3.80%3,6041,48567.24%
TSLA240719P002500002024-05-20 9:59AM EDT2024-07-1976.0074.5075.60+5.00+7.04%23448.36%
TSLA240816P002500002024-05-16 10:19AM EDT2024-08-1676.7574.7575.900.00-2421143.34%
TSLA240920P002500002024-05-20 3:30PM EDT2024-09-2075.8675.2577.50+1.45+1.95%210,42646.62%
TSLA241018P002500002024-05-13 10:24AM EDT2024-10-1877.0076.1077.800.00-51,04943.39%
TSLA241115P002500002024-05-17 3:51PM EDT2024-11-1575.1176.6577.800.00-414639.86%
TSLA241220P002500002024-05-14 12:04PM EDT2024-12-2076.1277.3579.700.00-116142.51%
TSLA250117P002500002024-05-20 11:01AM EDT2025-01-1778.7078.1080.55+2.89+3.81%314,45442.22%
TSLA250321P002500002024-05-17 1:31PM EDT2025-03-2178.8479.4581.100.00-125038.86%
TSLA250620P002500002024-05-16 9:53AM EDT2025-06-2083.6081.2584.050.00-42,80339.45%
TSLA250919P002500002024-05-08 11:35AM EDT2025-09-1985.2883.4586.550.00-451139.32%
TSLA251219P002500002024-05-20 10:31AM EDT2025-12-1987.7285.9588.80-0.98-1.10%203,82439.03%
TSLA260116P002500002024-05-15 3:35PM EDT2026-01-1688.3586.7588.500.00-12,37237.74%
TSLA260618P002500002024-05-17 3:43PM EDT2026-06-1890.2290.4092.950.00-5670238.58%
TSLA261218P002500002024-05-20 11:07AM EDT2026-12-1895.8493.7096.65+1.65+1.75%2331238.11%