Mercados españoles abiertos en 6 hrs 45 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,60+11,65 (+6,66%)
Al cierre: 04:00PM EDT
184,77 -1,83 (-0,98%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:280.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240524C002800002024-05-21 12:00PM EDT2024-05-240.010.000.010.00-1348137.50%
TSLA240531C002800002024-05-21 2:42PM EDT2024-05-310.030.040.05+0.01+50.00%5820192.97%
TSLA240607C002800002024-05-21 3:31PM EDT2024-06-070.090.090.11+0.04+80.00%335977.93%
TSLA240614C002800002024-05-21 2:52PM EDT2024-06-140.180.170.20+0.12+200.00%315670.90%
TSLA240621C002800002024-05-21 3:59PM EDT2024-06-210.240.230.24+0.12+100.00%11510,35164.50%
TSLA240628C002800002024-05-21 3:45PM EDT2024-06-280.310.290.37+0.07+29.17%36161.23%
TSLA240719C002800002024-05-21 3:56PM EDT2024-07-190.820.810.85+0.36+78.26%2624,13657.37%
TSLA240816C002800002024-05-21 3:24PM EDT2024-08-161.941.911.97+0.84+76.36%812,42556.37%
TSLA240920C002800002024-05-21 3:53PM EDT2024-09-203.043.053.25+1.21+66.12%443,89153.67%
TSLA241018C002800002024-05-21 2:54PM EDT2024-10-184.303.354.50+1.55+56.36%1352,12551.40%
TSLA241115C002800002024-05-21 3:53PM EDT2024-11-156.105.157.35+2.10+52.50%5543554.35%
TSLA241220C002800002024-05-21 3:49PM EDT2024-12-207.507.057.85+2.32+44.79%2115,35352.69%
TSLA250117C002800002024-05-21 3:48PM EDT2025-01-178.858.1010.00+2.55+40.48%6399,35553.08%
TSLA250321C002800002024-05-21 3:23PM EDT2025-03-2112.0011.4513.70+2.85+31.15%381,15553.68%
TSLA250620C002800002024-05-21 3:53PM EDT2025-06-2017.5016.4017.70+4.10+30.60%133,77053.68%
TSLA250919C002800002024-05-21 1:37PM EDT2025-09-1920.7422.1522.65+3.04+17.18%288655.10%
TSLA251219C002800002024-05-21 1:31PM EDT2025-12-1925.0026.0527.60+2.90+13.12%191,34255.48%
TSLA260116C002800002024-05-21 3:57PM EDT2026-01-1628.7227.6029.95+5.40+23.16%321,37656.26%
TSLA260618C002800002024-05-21 3:55PM EDT2026-06-1836.4035.1537.00+5.55+17.99%393,75457.14%
TSLA261218C002800002024-05-21 3:54PM EDT2026-12-1844.1543.1045.00+6.55+17.42%1863657.95%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240621P002800002024-05-20 3:49PM EDT2024-06-21105.2692.8094.100.00-91053.52%
TSLA240719P002800002024-04-30 1:56PM EDT2024-07-1994.9192.6594.250.00-1357.69%
TSLA240816P002800002024-05-14 3:14PM EDT2024-08-16102.4992.3594.800.00-1152.49%
TSLA240920P002800002024-05-15 11:05AM EDT2024-09-20105.9592.6095.200.00-202,00046.85%
TSLA241018P002800002024-05-13 10:53AM EDT2024-10-18106.9093.4094.850.00-1140.30%
TSLA241115P002800002024-05-17 9:35AM EDT2024-11-15106.7594.2595.550.00-1640.43%
TSLA241220P002800002024-05-21 3:01PM EDT2024-12-2096.6494.2096.25-7.87-7.53%151539.63%
TSLA250117P002800002024-05-21 9:39AM EDT2025-01-17103.5094.8596.70-3.50-3.27%13,83038.72%
TSLA250321P002800002024-05-01 9:58AM EDT2025-03-21101.1696.9598.550.00-102239.17%
TSLA250620P002800002024-05-21 12:50PM EDT2025-06-20104.0598.75101.25-2.47-2.32%160639.45%
TSLA250919P002800002024-05-21 11:27AM EDT2025-09-19107.45100.65102.75-0.28-0.26%219337.88%
TSLA251219P002800002024-05-21 11:06AM EDT2025-12-19109.15102.95105.05-1.88-1.69%363137.83%
TSLA260116P002800002024-05-16 10:29AM EDT2026-01-16113.06103.70106.500.00-31,32538.75%
TSLA260618P002800002024-05-16 9:51AM EDT2026-06-18116.58107.30109.900.00-133238.24%
TSLA261218P002800002024-05-14 3:27PM EDT2026-12-18116.95110.75113.850.00-267537.93%