Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
200,29+0,89 (+0,45%)
A partir del 03:10PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:260.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C002600002024-02-27 2:45PM EST2024-03-010.010.000.010.00-5033,32281.25%
TSLA240308C002600002024-02-27 2:08PM EST2024-03-080.050.040.05-0.01-16.67%3881,45259.77%
TSLA240315C002600002024-02-27 2:51PM EST2024-03-150.130.140.14-0.05-27.78%1,21912,40953.81%
TSLA240322C002600002024-02-27 2:42PM EST2024-03-220.330.310.33-0.05-13.16%8635051.81%
TSLA240328C002600002024-02-27 2:28PM EST2024-03-280.520.490.50-0.03-5.45%8661,04350.20%
TSLA240405C002600002024-02-27 2:21PM EST2024-04-050.850.790.87-0.04-4.49%535049.98%
TSLA240419C002600002024-02-27 2:42PM EST2024-04-191.841.791.81-0.02-1.08%2718,15350.73%
TSLA240517C002600002024-02-27 2:53PM EST2024-05-173.503.453.500.00-1344,23749.49%
TSLA240621C002600002024-02-27 2:43PM EST2024-06-215.455.355.40+0.12+2.25%1797,46847.77%
TSLA240719C002600002024-02-27 1:26PM EST2024-07-197.107.357.45-0.46-6.08%812,20848.36%
TSLA240816C002600002024-02-27 12:37PM EST2024-08-169.309.309.40+0.29+3.22%321,21748.66%
TSLA240920C002600002024-02-27 2:52PM EST2024-09-2011.3911.3511.50+0.44+4.02%1432,19848.47%
TSLA241018C002600002024-02-27 12:47PM EST2024-10-1813.2213.3513.60+0.32+2.48%299749.20%
TSLA241115C002600002024-02-27 10:39AM EST2024-11-1516.7515.7015.95+1.29+8.34%427450.10%
TSLA241220C002600002024-02-27 2:54PM EST2024-12-2017.9017.9018.05+0.45+2.58%741,71450.26%
TSLA250117C002600002024-02-27 2:52PM EST2025-01-1719.6219.6019.75+0.45+2.35%28221,01450.43%
TSLA250321C002600002024-02-27 12:16PM EST2025-03-2124.5423.6023.80+1.59+6.93%1439351.22%
TSLA250620C002600002024-02-27 10:11AM EST2025-06-2029.9128.9029.15+1.91+6.82%23,11252.02%
TSLA250919C002600002024-02-27 1:13PM EST2025-09-1933.2533.8534.05-0.72-2.12%2285052.65%
TSLA251219C002600002024-02-26 1:59PM EST2025-12-1937.8538.5038.700.00-306,26553.22%
TSLA260116C002600002024-02-27 12:24PM EST2026-01-1640.3039.8040.00+1.05+2.68%21,71553.31%
TSLA260618C002600002024-02-27 2:37PM EST2026-06-1847.2546.9547.15+0.95+2.05%441,27454.13%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P002600002024-02-21 11:30AM EST2024-03-0166.0059.4560.250.00-20114.26%
TSLA240308P002600002024-02-15 3:36PM EST2024-03-0860.5059.2560.100.00-4080.81%
TSLA240315P002600002024-02-27 2:53PM EST2024-03-1559.8459.5060.10-0.46-0.76%4,34093150.98%
TSLA240322P002600002024-02-26 10:31AM EST2024-03-2262.4559.4560.200.00-1055.84%
TSLA240328P002600002024-02-26 3:18PM EST2024-03-2860.3859.3060.15-0.88-1.44%22149.17%
TSLA240405P002600002024-02-26 2:37PM EST2024-04-0560.4558.6061.800.00-5561.52%
TSLA240419P002600002024-02-27 12:05PM EST2024-04-1959.1560.2560.60-2.05-3.35%349643.12%
TSLA240517P002600002024-02-27 12:46PM EST2024-05-1761.6560.9061.35-1.31-2.08%241940.13%
TSLA240621P002600002024-02-27 12:10PM EST2024-06-2160.7161.9062.40-1.29-2.08%38,53738.27%
TSLA240719P002600002024-02-26 9:45AM EST2024-07-1965.9063.0563.500.00-143338.09%
TSLA240816P002600002024-02-27 10:45AM EST2024-08-1662.3564.1064.65-11.05-15.05%12938.06%
TSLA240920P002600002024-02-27 12:05PM EST2024-09-2064.5065.2065.70-3.75-5.49%11,55837.16%
TSLA241018P002600002024-02-23 10:29AM EST2024-10-1871.2766.3067.100.00-2237.77%
TSLA241115P002600002024-02-26 1:01PM EST2024-11-1568.3067.6568.400.00-36738.11%
TSLA241220P002600002024-02-27 10:34AM EST2024-12-2067.2068.9069.50-0.80-1.18%1824637.66%
TSLA250117P002600002024-02-26 2:30PM EST2025-01-1770.2269.9570.450.00-2115,42037.49%
TSLA250321P002600002024-02-15 1:39PM EST2025-03-2173.8972.0572.800.00-906837.58%
TSLA250620P002600002024-02-26 3:44PM EST2025-06-2072.9075.2075.65-2.50-3.32%11,14737.26%
TSLA250919P002600002024-02-07 12:15PM EST2025-09-1985.3277.7078.250.00-517836.95%
TSLA251219P002600002024-02-26 10:23AM EST2025-12-1981.2080.2580.800.00-205,16436.80%
TSLA260116P002600002024-02-26 12:32PM EST2026-01-1680.6680.9081.450.00-1197336.66%
TSLA260618P002600002024-02-23 3:26PM EST2026-06-1883.0084.4585.10-5.33-6.03%1626636.27%