Mercados españoles abiertos en 6 hrs 6 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
255,70-6,89 (-2,62%)
Al cierre: 04:00PM EDT
253,52 -2,18 (-0,85%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:265.00
Llamadaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230922C002650002023-09-21 3:59PM EDT2023-09-220.350.330.37-2.43-87.41%88,91912,93053.52%
TSLA230929C002650002023-09-21 3:59PM EDT2023-09-293.413.403.50-3.04-47.13%15,5255,86246.95%
TSLA231006C002650002023-09-21 3:59PM EDT2023-10-067.217.157.30-3.15-30.41%2,5002,44853.55%
TSLA231013C002650002023-09-21 3:58PM EDT2023-10-139.118.909.15-3.04-25.02%1,13979851.62%
TSLA231020C002650002023-09-21 3:59PM EDT2023-10-2012.0511.9512.20-3.19-20.93%1,87812,20855.75%
TSLA231027C002650002023-09-21 3:59PM EDT2023-10-2713.7913.7013.90-4.11-22.96%55243755.47%
TSLA231117C002650002023-09-21 3:59PM EDT2023-11-1717.5217.3517.55-3.28-15.77%1,8723,98853.17%
TSLA231215C002650002023-09-21 3:58PM EDT2023-12-1521.9021.5021.70-3.15-12.57%9792,44551.98%
TSLA240216C002650002023-09-21 3:45PM EDT2024-02-1631.7030.7031.00-3.30-9.43%792,55553.64%
TSLA240315C002650002023-09-21 2:22PM EDT2024-03-1534.6733.8534.20-3.53-9.24%1131,85253.68%
TSLA240419C002650002023-09-21 3:21PM EDT2024-04-1938.5038.1038.65-3.60-8.55%6923354.67%
TSLA240920C002650002023-09-21 1:04PM EDT2024-09-2055.4052.9553.50-2.45-4.24%1839956.34%
TSLA250919C002650002023-09-20 3:55PM EDT2025-09-1980.0079.0080.00-4.83-5.69%149158.93%
Ventaspara22 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230922P002650002023-09-21 3:59PM EDT2023-09-229.658.959.90+4.63+92.23%13,66412,50662.70%
TSLA230929P002650002023-09-21 3:59PM EDT2023-09-2912.5512.3512.60+4.14+49.23%3,04216,75645.46%
TSLA231006P002650002023-09-21 3:59PM EDT2023-10-0615.9515.8516.10+3.90+32.37%9482,05850.79%
TSLA231013P002650002023-09-21 3:59PM EDT2023-10-1317.5217.4017.65+4.07+30.26%27397348.87%
TSLA231020P002650002023-09-21 3:59PM EDT2023-10-2020.2220.1520.40+3.77+22.92%80710,13651.89%
TSLA231027P002650002023-09-21 3:51PM EDT2023-10-2721.0821.6021.90+3.35+18.89%14248851.23%
TSLA231117P002650002023-09-21 3:58PM EDT2023-11-1724.6024.6024.90+3.60+17.14%5252,18048.58%
TSLA231215P002650002023-09-21 3:47PM EDT2023-12-1526.9227.7028.30+3.22+13.59%1842,35046.71%
TSLA240216P002650002023-09-21 11:08AM EDT2024-02-1633.5034.5534.90+2.61+8.45%62,00245.57%
TSLA240315P002650002023-09-21 1:24PM EDT2024-03-1534.7036.7037.00+1.70+5.15%7247644.75%
TSLA240419P002650002023-09-21 3:42PM EDT2024-04-1939.3039.6040.15+3.85+10.86%1729044.94%
TSLA240920P002650002023-09-21 1:37PM EDT2024-09-2049.0549.0549.65+6.50+15.28%859143.54%
TSLA250919P002650002023-09-18 12:14PM EDT2025-09-1961.7064.4565.700.00-2442.16%