Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,97-5,44 (-2,76%)
Al cierre: 04:00PM EST
191,70 -0,27 (-0,14%)
Después del cierre: 04:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:280.00
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223C002800002024-02-22 11:47AM EST2024-02-230.010.000.010.00-52,799225.00%
TSLA240301C002800002024-02-23 3:58PM EST2024-03-010.010.000.010.00-2981,38779.69%
TSLA240308C002800002024-02-23 3:38PM EST2024-03-080.050.030.050.00-764969.92%
TSLA240315C002800002024-02-23 3:49PM EST2024-03-150.080.080.09-0.03-27.27%19410,62762.89%
TSLA240322C002800002024-02-23 9:57AM EST2024-03-220.180.140.16-0.04-18.18%4425158.79%
TSLA240328C002800002024-02-23 3:11PM EST2024-03-280.210.200.22-0.10-32.26%7052956.06%
TSLA240419C002800002024-02-23 3:50PM EST2024-04-190.750.740.77-0.26-25.74%3342,60253.93%
TSLA240517C002800002024-02-23 3:52PM EST2024-05-171.531.511.55-0.48-23.88%3033,93150.93%
TSLA240621C002800002024-02-23 3:55PM EST2024-06-212.572.542.58-0.71-21.65%347,73548.51%
TSLA240719C002800002024-02-23 3:28PM EST2024-07-193.803.703.80-0.80-17.39%362,76948.47%
TSLA240816C002800002024-02-23 2:16PM EST2024-08-165.104.955.10-1.10-17.74%61,83748.51%
TSLA240920C002800002024-02-23 3:52PM EST2024-09-206.356.356.45-1.20-15.89%332,20947.79%
TSLA241018C002800002024-02-23 2:05PM EST2024-10-188.027.808.00-0.66-7.60%34948.38%
TSLA241115C002800002024-02-23 3:12PM EST2024-11-159.759.559.75-1.55-13.72%2131149.25%
TSLA241220C002800002024-02-23 3:44PM EST2024-12-2011.2011.2011.30-1.55-12.16%852449.07%
TSLA250117C002800002024-02-23 3:53PM EST2025-01-1712.6012.6012.75-1.85-12.80%929,77249.32%
TSLA250321C002800002024-02-21 1:32PM EST2025-03-2116.7515.9516.150.00-57950.08%
TSLA250620C002800002024-02-23 3:10PM EST2025-06-2020.9020.5520.75-1.90-8.33%121,83350.68%
TSLA250919C002800002024-02-14 2:14PM EST2025-09-1922.5524.9025.200.00-124751.29%
TSLA251219C002800002024-02-23 3:55PM EST2025-12-1929.4129.3029.50-0.54-1.80%11,21651.97%
TSLA260116C002800002024-02-23 12:45PM EST2026-01-1631.4530.5530.75-1.18-3.62%11,02552.12%
TSLA260618C002800002024-02-23 3:26PM EST2026-06-1837.2037.1037.35-2.91-7.26%422,99852.85%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240223P002800002024-02-21 9:55AM EST2024-02-2382.1285.7589.900.00-20491.41%
TSLA240301P002800002024-02-20 3:33PM EST2024-03-0187.8087.4088.250.00-330117.97%
TSLA240308P002800002024-02-16 9:55AM EST2024-03-0882.4987.4088.250.00-3086.23%
TSLA240315P002800002024-02-22 3:05PM EST2024-03-1582.2587.3588.300.00-302373.34%
TSLA240419P002800002024-02-23 9:32AM EST2024-04-1982.9387.3088.50-5.04-5.73%1049.71%
TSLA240517P002800002024-02-22 9:30AM EST2024-05-1787.0087.3588.450.00-1239.99%
TSLA240621P002800002024-02-22 2:30PM EST2024-06-2183.1587.8588.400.00-144333.03%
TSLA240719P002800002024-02-15 12:54PM EST2024-07-1985.1388.3088.800.00-18333.68%
TSLA240816P002800002024-02-07 10:18AM EST2024-08-1694.7588.6089.150.00-102933.20%
TSLA240920P002800002024-02-22 11:49AM EST2024-09-2087.7489.1089.750.00-12,46833.25%
TSLA241018P002800002024-02-22 11:50AM EST2024-10-1888.0089.6090.400.00-1133.71%
TSLA241115P002800002024-01-31 10:16AM EST2024-11-1593.2390.4091.150.00--134.24%
TSLA241220P002800002024-02-22 1:16PM EST2024-12-2087.7091.1091.600.00-21933.40%
TSLA250117P002800002024-02-23 12:45PM EST2025-01-1790.9291.7592.15-0.23-0.25%45,45533.28%
TSLA250321P002800002024-02-07 2:35PM EST2025-03-2195.7593.1594.100.00--134.38%
TSLA250620P002800002024-02-23 11:19AM EST2025-06-2094.4395.4596.15+3.33+3.66%159934.24%
TSLA250919P002800002024-02-15 3:55PM EST2025-09-1993.0397.2598.350.00-1022534.36%
TSLA251219P002800002024-02-21 10:11AM EST2025-12-1996.6299.35100.050.00-267833.93%
TSLA260116P002800002024-02-22 12:36PM EST2026-01-1698.1099.90100.750.00-291334.03%
TSLA260618P002800002024-02-22 3:03PM EST2026-06-18101.20102.90103.70+0.86+0.86%17833.71%