Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,13+17,45 (+12,06%)
Al cierre: 04:00PM EDT
161,03 -1,10 (-0,68%)
Después del cierre: 04:30PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:330.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240426C003300002024-04-22 9:30AM EDT2024-04-260.010.000.010.00-142231.25%
TSLA240503C003300002024-04-22 10:06AM EDT2024-05-030.020.000.140.00-1014160.55%
TSLA240510C003300002024-04-24 9:54AM EDT2024-05-100.010.000.02-0.02-66.67%5028103.13%
TSLA240517C003300002024-04-24 9:47AM EDT2024-05-170.020.020.04-0.02-50.00%321,76795.31%
TSLA240621C003300002024-04-24 12:43PM EDT2024-06-210.090.060.14-0.01-10.00%475,89668.56%
TSLA240719C003300002024-04-24 11:07AM EDT2024-07-190.230.200.23+0.07+43.75%1276361.82%
TSLA240816C003300002024-04-24 10:17AM EDT2024-08-160.560.450.48+0.26+86.67%7951459.64%
TSLA240920C003300002024-04-24 3:45PM EDT2024-09-200.750.700.75+0.28+59.57%1342,97455.88%
TSLA241018C003300002024-04-24 11:22AM EDT2024-10-181.031.041.10+0.36+53.73%1730954.74%
TSLA241115C003300002024-04-24 3:12PM EDT2024-11-151.611.531.63+0.63+64.29%2948954.61%
TSLA241220C003300002024-04-24 12:16PM EDT2024-12-201.932.032.16+0.71+58.20%1549053.39%
TSLA250117C003300002024-04-24 3:09PM EDT2025-01-172.672.532.72+1.17+78.00%985,46253.00%
TSLA250321C003300002024-04-24 11:37AM EDT2025-03-213.954.004.20+1.43+56.75%492252.88%
TSLA250620C003300002024-04-24 3:32PM EDT2025-06-206.706.506.75+2.60+63.41%471,99853.16%
TSLA250919C003300002024-04-24 9:39AM EDT2025-09-198.209.259.75+2.15+35.54%1012353.71%
TSLA251219C003300002024-04-24 10:44AM EDT2025-12-1912.5012.5512.90+4.00+47.06%121,46554.55%
TSLA260116C003300002024-04-24 3:49PM EDT2026-01-1613.7513.5513.90+4.40+47.06%451,52054.77%
TSLA260618C003300002024-04-24 3:59PM EDT2026-06-1819.2019.0019.40+5.55+40.66%5,37716,95855.82%
TSLA261218C003300002024-04-24 3:59PM EDT2026-12-1825.3325.0525.50+6.78+36.55%1,3285,95156.48%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240517P003300002024-04-09 3:13PM EDT2024-05-17155.01167.15168.450.00-20135.01%
TSLA240621P003300002024-03-15 12:42PM EDT2024-06-21168.50158.25159.450.00-400.00%
TSLA240719P003300002024-04-04 10:31AM EDT2024-07-19159.60167.25168.400.00-5070.07%
TSLA240920P003300002024-04-17 3:55PM EDT2024-09-20173.86167.25168.400.00-1153.44%
TSLA241018P003300002024-04-23 9:42AM EDT2024-10-18167.80167.25168.40-20.30-10.79%1049.10%
TSLA241115P003300002024-03-12 9:53AM EDT2024-11-15157.00158.75160.700.00-100.00%
TSLA241220P003300002024-04-15 9:39AM EDT2024-12-20163.00167.15168.500.00-1043.35%
TSLA250117P003300002024-04-24 2:58PM EDT2025-01-17168.15166.25168.55-17.25-9.30%3,80340341.53%
TSLA250321P003300002024-04-15 10:07AM EDT2025-03-21164.05166.30169.350.00-1042.65%
TSLA250620P003300002024-04-18 2:51PM EDT2025-06-20179.36165.55170.050.00-50040.78%
TSLA250919P003300002024-04-05 11:11AM EDT2025-09-19165.00163.65170.050.00-5137.02%
TSLA251219P003300002024-04-24 12:16PM EDT2025-12-19171.33167.10170.30-14.52-7.81%466234.92%
TSLA260116P003300002024-04-18 9:44AM EDT2026-01-16180.72167.20170.500.00-15134.72%
TSLA260618P003300002024-04-23 10:54AM EDT2026-06-18186.08168.05170.650.00-35131.57%
TSLA261218P003300002024-04-24 3:26PM EDT2026-12-18170.45168.70172.90-13.43-7.30%35032.74%