Mercados españoles abiertos en 8 hrs 41 min

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
183,26 +0,01 (+0,01%)
Después del cierre: 07:19PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:255.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C002550002023-03-20 12:46PM EDT2023-03-240.010.000.01-0.01-50.00%201,64990.63%
TSLA230331C002550002023-03-20 3:24PM EDT2023-03-310.030.030.05-0.02-40.00%8201,59669.92%
TSLA230406C002550002023-03-20 3:30PM EDT2023-04-060.160.140.17-0.03-15.79%3629767.38%
TSLA230414C002550002023-03-20 3:49PM EDT2023-04-140.290.280.31-0.03-9.38%1720661.67%
TSLA230421C002550002023-03-20 3:44PM EDT2023-04-210.660.620.66+0.01+1.54%2072,18362.45%
TSLA230428C002550002023-03-20 2:04PM EDT2023-04-280.900.651.02-0.05-5.26%319659.72%
TSLA230519C002550002023-03-20 3:54PM EDT2023-05-191.961.892.34+0.08+4.26%14055259.60%
TSLA230616C002550002023-03-20 3:51PM EDT2023-06-163.503.353.45+0.17+5.11%131,54356.15%
TSLA230721C002550002023-03-20 3:24PM EDT2023-07-215.865.756.00+0.26+4.64%201,03856.60%
TSLA230818C002550002023-03-20 11:34AM EDT2023-08-188.356.557.95+1.00+13.61%17855.12%
TSLA230915C002550002023-03-20 11:47AM EDT2023-09-159.809.209.55+0.90+10.11%3092455.92%
TSLA231020C002550002023-03-20 1:41PM EDT2023-10-2012.0111.4012.30+0.08+0.67%118056.43%
TSLA231117C002550002023-03-20 1:41PM EDT2023-11-1713.8613.2514.15+0.31+2.29%16056.62%
TSLA231215C002550002023-03-16 1:35PM EDT2023-12-1516.0515.1015.700.00-2822556.61%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P002550002023-03-08 1:02PM EDT2023-03-2472.5471.2072.550.00-70124.22%
TSLA230331P002550002023-03-08 11:27AM EDT2023-03-3172.4571.1572.550.00-3078.13%
TSLA230406P002550002023-03-03 10:30AM EDT2023-04-0661.0071.1572.600.00-2065.63%
TSLA230414P002550002023-03-13 9:39AM EDT2023-04-1490.6871.1572.600.00-14154.59%
TSLA230421P002550002023-03-20 2:57PM EDT2023-04-2171.3571.2572.30-1.12-1.55%207660.79%
TSLA230519P002550002023-03-10 4:35PM EDT2023-05-1981.8072.2073.400.00-2350.73%
TSLA230616P002550002023-03-16 10:20AM EDT2023-06-1676.9572.9074.100.00-27350.73%
TSLA230721P002550002023-03-20 2:54PM EDT2023-07-2174.6574.3075.75-1.35-1.78%2067449.98%
TSLA230915P002550002023-03-02 10:41AM EDT2023-09-1576.5076.3078.050.00-215648.18%
TSLA231117P002550002023-03-07 11:08AM EDT2023-11-1778.2979.1080.300.00-1346.44%
TSLA231215P002550002023-03-02 4:37PM EDT2023-12-1577.3080.0081.250.00--3545.86%