Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,24+5,50 (+3,17%)
Al cierre: 04:00PM EDT
178,85 -0,39 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:270.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240531C002700002024-05-24 3:09PM EDT2024-05-310.010.000.010.00-1751,27898.44%
TSLA240607C002700002024-05-24 2:40PM EDT2024-06-070.040.030.04-0.01-20.00%4777280.47%
TSLA240614C002700002024-05-24 3:36PM EDT2024-06-140.080.080.09-0.04-33.33%41133571.29%
TSLA240621C002700002024-05-24 3:47PM EDT2024-06-210.140.130.14+0.01+7.69%12111,48765.04%
TSLA240628C002700002024-05-24 12:21PM EDT2024-06-280.200.180.22-0.16-44.44%1016961.04%
TSLA240719C002700002024-05-24 2:47PM EDT2024-07-190.630.620.64+0.06+10.53%782,43257.37%
TSLA240816C002700002024-05-24 3:52PM EDT2024-08-161.611.611.65+0.21+15.00%483,22256.37%
TSLA240920C002700002024-05-24 3:37PM EDT2024-09-202.712.702.76+0.37+15.81%1,18611,42253.48%
TSLA241018C002700002024-05-24 3:36PM EDT2024-10-183.903.854.00+0.20+5.41%53,90953.04%
TSLA241115C002700002024-05-24 3:04PM EDT2024-11-155.585.555.70+0.78+16.25%131,37954.14%
TSLA241220C002700002024-05-24 3:30PM EDT2024-12-207.086.957.10+1.03+17.02%821,40453.16%
TSLA250117C002700002024-05-24 3:02PM EDT2025-01-178.258.308.45+0.90+12.24%298,20853.09%
TSLA250321C002700002024-05-24 3:58PM EDT2025-03-2111.5711.5011.75+1.22+11.79%19961253.47%
TSLA250620C002700002024-05-24 1:57PM EDT2025-06-2016.5016.2516.55+1.75+11.86%1224,48254.24%
TSLA250919C002700002024-05-23 10:26AM EDT2025-09-1920.2120.9021.350.00-199855.05%
TSLA251219C002700002024-05-24 12:55PM EDT2025-12-1925.9025.5526.05+2.14+9.01%42,16955.92%
TSLA260116C002700002024-05-23 3:33PM EDT2026-01-1625.0426.9027.450.00-591,73156.14%
TSLA260618C002700002024-05-24 12:28PM EDT2026-06-1834.3333.9534.75+2.50+7.85%11,62157.18%
TSLA261218C002700002024-05-23 3:52PM EDT2026-12-1839.9541.4542.950.00-758258.15%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240614P002700002024-05-16 9:31AM EDT2024-06-1497.2590.0591.450.00--096.73%
TSLA240621P002700002024-05-23 3:12PM EDT2024-06-2196.9590.1591.250.00-1495278.52%
TSLA240719P002700002024-05-21 2:04PM EDT2024-07-1985.9490.2091.200.00-2154.08%
TSLA240816P002700002024-05-17 3:18PM EDT2024-08-1692.8390.4091.300.00-1145.56%
TSLA240920P002700002024-05-23 2:13PM EDT2024-09-2096.1290.5591.550.00-111440.89%
TSLA241018P002700002024-05-13 9:30AM EDT2024-10-18100.5090.6592.300.00-19542.04%
TSLA241115P002700002024-05-17 9:58AM EDT2024-11-1597.2091.5592.600.00-27440.08%
TSLA241220P002700002024-05-15 10:04AM EDT2024-12-2096.8092.2093.100.00-170538.72%
TSLA250117P002700002024-05-24 10:43AM EDT2025-01-1795.0092.1094.50+1.86+2.00%15,68141.11%
TSLA250321P002700002024-05-23 2:26PM EDT2025-03-2199.1893.4096.400.00-126641.32%
TSLA250620P002700002024-05-24 2:09PM EDT2025-06-2096.6595.3098.20-3.61-3.60%373739.69%
TSLA250919P002700002024-05-24 2:09PM EDT2025-09-1998.6595.75101.90-0.89-0.89%211441.52%
TSLA251219P002700002024-05-24 3:38PM EDT2025-12-19100.6699.95101.85-5.04-4.77%31,46338.02%
TSLA260116P002700002024-05-21 2:35PM EDT2026-01-1697.85100.40102.600.00-226238.11%
TSLA260618P002700002024-05-24 11:43AM EDT2026-06-18104.37104.00105.65-1.36-1.29%143037.47%
TSLA261218P002700002024-05-14 2:51PM EDT2026-12-18109.35106.70109.650.00-17737.46%