Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
246,53-5,07 (-2,02%)
Al cierre: 04:00PM EDT
246,36 -0,17 (-0,07%)
Después del cierre: 04:51PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:275.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231006C002750002023-10-03 3:59PM EDT2023-10-060.090.080.09-0.22-70.97%8,94416,13749.90%
TSLA231013C002750002023-10-03 3:59PM EDT2023-10-130.970.920.98-0.63-39.38%3,4903,62048.22%
TSLA231020C002750002023-10-03 3:59PM EDT2023-10-203.653.603.70-0.95-20.65%1,02810,16357.73%
TSLA231027C002750002023-10-03 3:58PM EDT2023-10-274.954.905.00-1.05-17.50%2771,73355.58%
TSLA231103C002750002023-10-03 3:47PM EDT2023-11-036.216.106.30-1.09-14.93%10533154.39%
TSLA231110C002750002023-10-03 3:35PM EDT2023-11-107.057.207.60-1.45-17.06%209453.64%
TSLA231117C002750002023-10-03 3:52PM EDT2023-11-178.608.458.60-1.20-12.24%4925,50053.06%
TSLA231215C002750002023-10-03 3:43PM EDT2023-12-1512.6012.5012.65-1.35-9.68%2746,01751.81%
TSLA240216C002750002023-10-03 3:25PM EDT2024-02-1621.3421.6021.80-0.93-4.18%711,08953.73%
TSLA240315C002750002023-10-03 2:15PM EDT2024-03-1525.0224.6524.90-1.63-6.12%319,20753.66%
TSLA240419C002750002023-10-03 3:31PM EDT2024-04-1928.7528.8029.10-2.15-6.96%549854.50%
TSLA240517C002750002023-10-03 10:25AM EDT2024-05-1732.4631.6532.55-0.49-1.49%12455.10%
TSLA240920C002750002023-10-03 2:17PM EDT2024-09-2043.8543.4043.85+1.50+3.54%336956.12%
TSLA250919C002750002023-09-29 3:09PM EDT2025-09-1970.8069.1569.600.00-41658.41%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231006P002750002023-10-03 3:30PM EDT2023-10-0628.8027.8529.05+5.10+21.52%1236,63870.31%
TSLA231013P002750002023-10-03 3:09PM EDT2023-10-1329.6028.3029.55+4.45+17.69%211,95849.51%
TSLA231020P002750002023-10-03 3:45PM EDT2023-10-2031.6431.1531.45+4.01+14.51%1465,79552.43%
TSLA231027P002750002023-10-03 1:49PM EDT2023-10-2731.3332.2032.55+0.83+2.72%534050.33%
TSLA231103P002750002023-10-03 1:18PM EDT2023-11-0332.2033.1534.05+2.10+6.98%31751.82%
TSLA231110P002750002023-10-02 11:13AM EDT2023-11-1030.1833.8035.250.00-151651.42%
TSLA231117P002750002023-10-03 3:56PM EDT2023-11-1735.4535.1535.40+3.95+12.54%183,52847.85%
TSLA231215P002750002023-10-03 3:38PM EDT2023-12-1538.9238.1538.45+3.96+11.33%692,31145.50%
TSLA240216P002750002023-10-03 1:10PM EDT2024-02-1644.0044.8545.15+1.90+4.51%3964545.23%
TSLA240315P002750002023-10-03 2:52PM EDT2024-03-1546.7046.8047.30+1.64+3.64%61,44044.56%
TSLA240419P002750002023-09-29 11:51AM EDT2024-04-1946.7549.8050.300.00-27244.67%
TSLA240517P002750002023-09-28 12:25PM EDT2024-05-1751.7351.5052.600.00-111144.83%
TSLA240920P002750002023-09-25 2:22PM EDT2024-09-2059.4559.0059.550.00-641,14343.19%
TSLA250919P002750002023-10-02 10:18AM EDT2025-09-1971.7073.8074.650.00-24341.30%