Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
202,64+0,76 (+0,38%)
Al cierre: 04:00PM EST
202,27 -0,37 (-0,18%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:300.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308C003000002024-03-01 2:59PM EST2024-03-080.010.000.010.00-199187.50%
TSLA240315C003000002024-03-01 3:59PM EST2024-03-150.030.020.030.00-1,59933,28771.09%
TSLA240322C003000002024-03-01 1:37PM EST2024-03-220.060.050.07-0.01-14.29%2623963.67%
TSLA240328C003000002024-03-01 3:53PM EST2024-03-280.090.080.100.00-372,24958.79%
TSLA240405C003000002024-03-01 3:31PM EST2024-04-050.160.150.19-0.03-15.79%31641755.86%
TSLA240419C003000002024-03-01 3:58PM EST2024-04-190.430.410.43-0.03-6.52%5539,97653.76%
TSLA240517C003000002024-03-01 3:58PM EST2024-05-171.121.111.13-0.01-0.88%1,22410,41251.03%
TSLA240621C003000002024-03-01 3:59PM EST2024-06-212.132.112.15+0.01+0.47%91328,49548.71%
TSLA240719C003000002024-03-01 3:59PM EST2024-07-193.303.253.30+0.05+1.54%2073,92448.49%
TSLA240816C003000002024-03-01 3:36PM EST2024-08-164.554.454.60+0.25+5.81%4661,90448.55%
TSLA240920C003000002024-03-01 3:58PM EST2024-09-205.905.906.00+0.20+3.51%1679,32847.89%
TSLA241018C003000002024-03-01 2:09PM EST2024-10-187.507.357.55+0.50+7.14%858148.42%
TSLA241115C003000002024-03-01 2:38PM EST2024-11-159.309.109.35-0.26-2.72%2443149.31%
TSLA241220C003000002024-03-01 3:58PM EST2024-12-2010.8610.8010.95+0.09+0.84%1075,01949.11%
TSLA250117C003000002024-03-01 3:57PM EST2025-01-1712.3312.3012.35+0.13+1.07%52034,11049.19%
TSLA250321C003000002024-03-01 3:19PM EST2025-03-2115.9015.7015.90+0.65+4.26%2643,86149.99%
TSLA250620C003000002024-03-01 3:55PM EST2025-06-2020.8120.6020.85+0.21+1.02%636,97450.73%
TSLA250919C003000002024-03-01 2:02PM EST2025-09-1925.7525.2025.45+1.40+5.75%676651.32%
TSLA251219C003000002024-03-01 3:44PM EST2025-12-1929.9529.7530.00+0.65+2.22%709,18251.97%
TSLA260116C003000002024-03-01 3:44PM EST2026-01-1631.2531.1031.30+0.35+1.13%10213,02752.12%
TSLA260618C003000002024-03-01 3:23PM EST2026-06-1838.3538.0038.25+0.55+1.46%925,88052.83%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308P003000002024-02-14 12:02PM EST2024-03-08114.7096.9097.750.00-10140.63%
TSLA240315P003000002024-03-01 2:51PM EST2024-03-1596.9096.7597.95-1.43-1.45%1,181103106.40%
TSLA240322P003000002024-02-16 12:16PM EST2024-03-2299.9096.6598.000.00-5088.09%
TSLA240328P003000002024-03-01 1:44PM EST2024-03-2895.6196.6098.05-2.26-2.31%1578.76%
TSLA240419P003000002024-02-28 3:56PM EST2024-04-1998.0796.7597.950.00-9556.91%
TSLA240517P003000002024-02-28 11:07AM EST2024-05-1795.6796.6098.100.00-18647.27%
TSLA240621P003000002024-02-28 10:09AM EST2024-06-2199.0096.9097.950.00-2038337.70%
TSLA240719P003000002024-02-26 1:33PM EST2024-07-19100.7397.4098.050.00-4434.67%
TSLA240816P003000002024-02-22 1:37PM EST2024-08-16102.9097.7598.350.00-2733.81%
TSLA240920P003000002024-02-22 11:03AM EST2024-09-20107.6598.1598.800.00-1518133.17%
TSLA241018P003000002024-02-23 10:07AM EST2024-10-18107.2098.6099.350.00-223233.39%
TSLA241115P003000002024-02-15 3:37PM EST2024-11-15102.8099.25100.150.00-14734.20%
TSLA241220P003000002024-02-29 9:34AM EST2024-12-2099.80100.05100.700.00-23833.63%
TSLA250117P003000002024-03-01 3:03PM EST2025-01-17101.05100.60101.45-1.39-1.36%95,16433.97%
TSLA250321P003000002024-03-01 1:48PM EST2025-03-21101.41102.20103.00-0.59-0.58%11834.17%
TSLA250620P003000002024-02-27 11:32AM EST2025-06-20105.25104.50105.250.00-11,10434.30%
TSLA250919P003000002024-02-27 1:00PM EST2025-09-19109.69106.50107.300.00-13834.15%
TSLA251219P003000002024-02-29 10:52AM EST2025-12-19110.37108.75109.400.00-41,79134.12%
TSLA260116P003000002024-03-01 10:57AM EST2026-01-16110.69109.30109.95-0.81-0.73%274334.02%
TSLA260618P003000002024-03-01 3:41PM EST2026-06-18113.00112.55113.00-1.40-1.22%7427533.68%