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: 05:46PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:250.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C002500002023-03-20 3:42PM EDT2023-03-240.010.000.02-0.02-66.67%1553,36789.06%
TSLA230331C002500002023-03-20 3:50PM EDT2023-03-310.050.050.06-0.03-37.50%7564,09568.75%
TSLA230406C002500002023-03-20 3:46PM EDT2023-04-060.200.170.20-0.01-4.76%1601,52965.63%
TSLA230414C002500002023-03-20 3:49PM EDT2023-04-140.380.330.38-0.01-2.56%14468360.40%
TSLA230421C002500002023-03-20 3:59PM EDT2023-04-210.780.750.80+0.01+1.30%1,77412,07861.77%
TSLA230428C002500002023-03-20 3:42PM EDT2023-04-281.110.831.16+0.04+3.74%16937959.06%
TSLA230519C002500002023-03-20 3:57PM EDT2023-05-192.262.202.32+0.09+4.15%6395,35758.06%
TSLA230616C002500002023-03-20 3:56PM EDT2023-06-163.903.753.95+0.10+2.63%37717,99855.98%
TSLA230721C002500002023-03-20 3:53PM EDT2023-07-216.656.456.65+0.37+5.89%7925,10956.71%
TSLA230818C002500002023-03-20 3:59PM EDT2023-08-188.507.308.75+0.45+5.59%3340655.31%
TSLA230915C002500002023-03-20 3:57PM EDT2023-09-1510.2510.0510.40+0.55+5.67%11411,39756.09%
TSLA231020C002500002023-03-20 12:32PM EDT2023-10-2012.8511.1013.25+0.79+6.55%454055.37%
TSLA231117C002500002023-03-20 2:07PM EDT2023-11-1714.7514.2515.20+0.75+5.36%317656.88%
TSLA231215C002500002023-03-20 3:55PM EDT2023-12-1516.5016.1516.65+0.71+4.50%21715,80356.75%
TSLA240119C002500002023-03-20 3:57PM EDT2024-01-1918.6517.2018.80+0.80+4.48%20122,00055.97%
TSLA240315C002500002023-03-20 3:46PM EDT2024-03-1522.0021.5522.20+1.15+5.52%1472,92957.03%
TSLA240621C002500002023-03-20 1:11PM EDT2024-06-2127.0526.7527.95+0.74+2.81%275,70957.42%
TSLA240920C002500002023-03-20 10:27AM EDT2024-09-2032.4031.3532.85+1.79+5.85%81,05257.79%
TSLA250117C002500002023-03-20 1:54PM EDT2025-01-1737.7337.3538.35+1.24+3.40%29711,90758.21%
TSLA250620C002500002023-03-20 3:55PM EDT2025-06-2044.5043.6544.95+1.50+3.49%1203,05358.37%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P002500002023-03-20 2:50PM EDT2023-03-2466.0066.2067.55-3.80-5.44%32117.97%
TSLA230331P002500002023-03-20 12:26PM EDT2023-03-3167.8066.1567.55-7.10-9.48%62574.02%
TSLA230406P002500002023-03-20 9:44AM EDT2023-04-0672.1866.1567.55+2.03+2.89%1360.55%
TSLA230414P002500002023-03-16 3:26PM EDT2023-04-1465.0066.2067.600.00-21253.13%
TSLA230421P002500002023-03-20 3:58PM EDT2023-04-2167.0066.3567.40-4.80-6.69%21,50859.72%
TSLA230519P002500002023-03-20 10:38AM EDT2023-05-1965.8067.5069.25-7.05-9.68%215553.46%
TSLA230616P002500002023-03-20 3:58PM EDT2023-06-1668.7268.3569.40-4.93-6.69%23,75750.21%
TSLA230721P002500002023-03-15 12:30PM EDT2023-07-2175.2569.9071.350.00-101,40050.22%
TSLA230818P002500002023-03-17 12:06PM EDT2023-08-1875.8770.8072.950.00-101350.24%
TSLA230915P002500002023-03-15 9:33AM EDT2023-09-1576.6272.1073.800.00-15,54348.40%
TSLA231020P002500002023-03-16 12:33PM EDT2023-10-2074.2073.5075.500.00-3348.16%
TSLA231117P002500002023-03-14 12:31PM EDT2023-11-1776.8975.0076.900.00-132348.16%
TSLA231215P002500002023-03-17 9:53AM EDT2023-12-1577.3075.9577.900.00-103,67547.47%
TSLA240119P002500002023-03-17 3:46PM EDT2024-01-1981.1076.7579.550.00-15,90947.51%
TSLA240315P002500002023-03-20 3:52PM EDT2024-03-1580.1879.8080.65-3.12-3.75%201,57945.38%
TSLA240621P002500002023-03-16 10:24AM EDT2024-06-2185.6882.8584.350.00-43,60345.17%
TSLA240920P002500002023-03-20 11:16AM EDT2024-09-2085.7585.5587.35-8.75-9.26%245044.79%
TSLA250117P002500002023-03-20 2:23PM EDT2025-01-1789.7188.8590.25-1.49-1.63%45,27043.66%
TSLA250620P002500002023-03-17 12:42PM EDT2025-06-2095.6092.2594.550.00-21,34343.36%