Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,73+0,33 (+0,17%)
Al cierre: 04:00PM EST
199,70 -0,03 (-0,02%)
Después del cierre: 04:39PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:290.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C002900002024-02-26 10:26AM EST2024-03-010.010.000.010.00-2737112.50%
TSLA240308C002900002024-02-27 1:32PM EST2024-03-080.020.010.03-0.01-33.33%10153875.00%
TSLA240315C002900002024-02-27 2:54PM EST2024-03-150.060.050.07-0.01-14.29%633,81465.82%
TSLA240322C002900002024-02-27 9:47AM EST2024-03-220.190.100.20+0.04+26.67%1880262.40%
TSLA240328C002900002024-02-27 3:59PM EST2024-03-280.180.170.18-0.03-14.29%2716157.13%
TSLA240419C002900002024-02-27 3:59PM EST2024-04-190.690.680.71-0.07-9.21%691,83254.18%
TSLA240517C002900002024-02-27 3:20PM EST2024-05-171.501.351.53-0.08-5.06%8442,63250.59%
TSLA240621C002900002024-02-27 3:58PM EST2024-06-212.662.542.68-0.03-1.12%706,07048.90%
TSLA240719C002900002024-02-27 2:56PM EST2024-07-194.053.554.00+0.13+3.32%8247648.91%
TSLA240816C002900002024-02-27 3:34PM EST2024-08-165.204.805.35-0.15-2.80%1623148.82%
TSLA240920C002900002024-02-27 1:12PM EST2024-09-206.806.706.85+0.10+1.49%81,35148.23%
TSLA241018C002900002024-02-27 1:22PM EST2024-10-188.178.308.55+1.27+18.41%12148.93%
TSLA241115C002900002024-02-27 10:10AM EST2024-11-1510.909.4511.15+0.90+9.00%210351.14%
TSLA241220C002900002024-02-27 3:28PM EST2024-12-2012.1211.0012.50+0.22+1.85%9756850.31%
TSLA250117C002900002024-02-27 3:57PM EST2025-01-1713.6012.5514.40+0.35+2.64%1535,08851.06%
TSLA250321C002900002024-02-27 9:30AM EST2025-03-2116.9016.0518.25-0.40-2.31%353450.52%
TSLA250620C002900002024-02-27 3:54PM EST2025-06-2022.0621.9023.00+1.11+5.30%796951.74%
TSLA250919C002900002024-02-26 3:19PM EST2025-09-1925.8025.5027.750.00-210151.81%
TSLA251219C002900002024-02-27 3:37PM EST2025-12-1930.9530.0532.30+0.13+0.42%21,89352.45%
TSLA260116C002900002024-02-27 10:05AM EST2026-01-1633.7531.3033.05+1.38+4.26%873552.30%
TSLA260618C002900002024-02-27 1:21PM EST2026-06-1838.8538.2040.50+0.04+0.10%4161853.28%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301P002900002024-02-01 10:33AM EST2024-03-01103.0089.5590.900.00--0193.75%
TSLA240308P002900002024-01-31 9:35AM EST2024-03-08101.3089.4091.100.00-20122.90%
TSLA240315P002900002024-02-27 2:53PM EST2024-03-1589.7388.6591.85-0.62-0.69%3,730797109.52%
TSLA240322P002900002024-02-26 10:31AM EST2024-03-2292.4588.4592.000.00---94.85%
TSLA240419P002900002024-02-21 2:57PM EST2024-04-1996.6088.4592.000.00-411065.16%
TSLA240517P002900002024-02-22 12:14PM EST2024-05-1794.8289.7592.150.00-1053.74%
TSLA240621P002900002024-02-26 1:31PM EST2024-06-2190.8690.1091.950.00-314743.79%
TSLA240719P002900002024-02-22 11:00AM EST2024-07-1997.4090.3091.400.00-101636.13%
TSLA240816P002900002024-02-22 9:30AM EST2024-08-1697.4091.0091.650.00-13534.47%
TSLA240920P002900002024-02-27 10:52AM EST2024-09-2089.7091.6092.15-6.90-7.14%13,18033.65%
TSLA241018P002900002024-02-23 10:07AM EST2024-10-1897.5992.1593.000.00-3334.58%
TSLA241115P002900002024-02-13 12:04PM EST2024-11-15106.9392.9594.900.00-101237.82%
TSLA241220P002900002024-01-30 12:00PM EST2024-12-2098.7592.8595.550.00-23036.99%
TSLA250117P002900002024-02-27 3:14PM EST2025-01-1794.6094.5596.25+0.35+0.37%714,55936.79%
TSLA250321P002900002024-02-27 12:46PM EST2025-03-2196.4095.9598.45-7.55-7.26%1337.47%
TSLA250620P002900002024-02-12 2:42PM EST2025-06-20106.4098.3599.300.00-248134.97%
TSLA250919P002900002024-01-25 12:14PM EST2025-09-19112.21105.35106.450.00-55640.66%
TSLA251219P002900002024-02-27 9:43AM EST2025-12-19100.35102.30104.35-2.10-2.05%11,30835.54%
TSLA260116P002900002024-02-22 12:34PM EST2026-01-16105.92102.10105.050.00-115335.55%
TSLA260618P002900002024-02-27 10:17AM EST2026-06-18104.73105.45108.15-0.97-0.92%27935.04%