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:320.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240308C003200002024-03-01 11:27AM EST2024-03-080.010.000.010.00-7314100.00%
TSLA240315C003200002024-03-01 12:38PM EST2024-03-150.010.000.000.00-69,23250.00%
TSLA240322C003200002024-02-28 12:30PM EST2024-03-220.070.030.050.00-1869.53%
TSLA240328C003200002024-02-29 10:47AM EST2024-03-280.080.000.070.00-21060.55%
TSLA240419C003200002024-03-01 2:45PM EST2024-04-190.270.260.27-0.02-6.90%982056.93%
TSLA240517C003200002024-03-01 3:54PM EST2024-05-170.710.710.730.00-423,27452.95%
TSLA240621C003200002024-03-01 1:58PM EST2024-06-211.491.411.44-0.14-8.59%3984,59849.95%
TSLA240719C003200002024-02-29 3:17PM EST2024-07-192.222.242.290.00-6550349.35%
TSLA240816C003200002024-02-29 3:59PM EST2024-08-163.153.153.250.00-827948.99%
TSLA240920C003200002024-03-01 3:08PM EST2024-09-204.304.254.35+0.15+3.61%381,76248.10%
TSLA241018C003200002024-02-27 12:16PM EST2024-10-185.855.455.650.00-714448.57%
TSLA241115C003200002024-02-28 11:44AM EST2024-11-157.696.907.100.00-16649.18%
TSLA241220C003200002024-03-01 1:57PM EST2024-12-208.668.408.55+0.41+4.97%1125449.04%
TSLA250117C003200002024-03-01 3:48PM EST2025-01-179.809.659.80+0.09+0.93%35,87649.11%
TSLA250321C003200002024-02-29 9:57AM EST2025-03-2113.1012.7512.950.00-217849.75%
TSLA250620C003200002024-03-01 3:49PM EST2025-06-2017.5517.3017.50+0.85+5.09%741,92250.41%
TSLA250919C003200002024-02-28 2:10PM EST2025-09-1922.0021.6021.850.00-212550.95%
TSLA251219C003200002024-03-01 3:43PM EST2025-12-1926.1025.9526.20-0.80-2.97%91,41051.56%
TSLA260116C003200002024-03-01 1:28PM EST2026-01-1627.5527.2027.45+0.35+1.29%161,18451.68%
TSLA260618C003200002024-03-01 3:28PM EST2026-06-1834.3934.0034.25+0.59+1.75%2452452.43%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240315P003200002024-02-01 3:54PM EST2024-03-15131.78116.75117.950.00-10120.17%
TSLA240322P003200002024-02-16 2:09PM EST2024-03-22119.65116.65118.050.00-10100.73%
TSLA240419P003200002024-02-28 3:51PM EST2024-04-19118.02116.70117.950.00-7064.28%
TSLA240517P003200002024-01-17 3:03PM EST2024-05-17105.45119.45120.500.00-10068.68%
TSLA240621P003200002024-03-01 2:51PM EST2024-06-21117.00116.65118.15-0.85-0.72%1,68032744.71%
TSLA240719P003200002024-02-02 2:18PM EST2024-07-19131.50116.65118.000.00-1038.62%
TSLA240816P003200002024-01-30 10:00AM EST2024-08-16125.96118.70120.000.00--046.63%
TSLA240920P003200002024-02-28 2:45PM EST2024-09-20118.30117.00118.050.00-109432.52%
TSLA241018P003200002024-02-15 9:34AM EST2024-10-18127.52117.35118.250.00--531.86%
TSLA241115P003200002024-02-06 10:13AM EST2024-11-15136.00117.70118.550.00-1031.75%
TSLA241220P003200002024-02-27 3:54PM EST2024-12-20121.20118.25118.950.00-2713031.57%
TSLA250117P003200002024-02-28 12:53PM EST2025-01-17118.65118.70119.450.00-11,20231.97%
TSLA250321P003200002024-02-28 2:34PM EST2025-03-21120.40119.65120.650.00-21732.54%
TSLA250620P003200002024-02-28 10:07AM EST2025-06-20123.60121.50122.250.00-122532.52%
TSLA250919P003200002024-01-05 11:51AM EST2025-09-19102.55133.25135.450.00-114747.02%
TSLA251219P003200002024-02-28 11:02AM EST2025-12-19124.25124.85125.800.00-21,74332.71%
TSLA260116P003200002024-02-28 11:20AM EST2026-01-16124.50125.40126.300.00-245032.66%
TSLA260618P003200002024-03-01 11:03AM EST2026-06-18128.16128.30129.15+0.46+0.36%206832.59%