Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
204,36+4,63 (+2,32%)
A partir del 11:37AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:370.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240301C003700002024-02-21 1:22PM EST2024-03-010.010.000.010.00-342931193.75%
TSLA240308C003700002024-02-26 12:20PM EST2024-03-080.010.000.010.00-4071106.25%
TSLA240315C003700002024-02-26 2:28PM EST2024-03-150.030.010.020.00-351,78989.06%
TSLA240322C003700002024-02-27 9:46AM EST2024-03-220.040.030.040.00-21680.86%
TSLA240328C003700002024-02-27 1:03PM EST2024-03-280.050.040.060.00-5674.80%
TSLA240405C003700002024-02-27 9:46AM EST2024-04-050.080.040.120.00-454669.73%
TSLA240419C003700002024-02-28 9:44AM EST2024-04-190.140.170.18-0.01-6.67%1,3001,29965.14%
TSLA240517C003700002024-02-27 3:59PM EST2024-05-170.340.400.410.00-201,17158.59%
TSLA240621C003700002024-02-27 1:06PM EST2024-06-210.670.770.790.00-13,65653.96%
TSLA240719C003700002024-02-27 11:49AM EST2024-07-191.151.231.250.00-829152.37%
TSLA240816C003700002024-02-27 1:48PM EST2024-08-161.511.741.770.00-121451.12%
TSLA240920C003700002024-02-28 11:02AM EST2024-09-202.332.362.42+0.26+12.56%207,92349.73%
TSLA241018C003700002024-02-28 11:03AM EST2024-10-183.123.103.25+0.13+4.35%137449.79%
TSLA241115C003700002024-02-26 3:23PM EST2024-11-153.604.104.250.00-48450.17%
TSLA241220C003700002024-02-28 11:04AM EST2024-12-205.105.105.25+0.50+10.87%118549.72%
TSLA250117C003700002024-02-28 10:43AM EST2025-01-175.956.106.20+0.19+3.30%602,86449.71%
TSLA250321C003700002024-02-26 12:06PM EST2025-03-217.758.408.600.00-19450.02%
TSLA250620C003700002024-02-28 11:11AM EST2025-06-2012.0712.1012.30+0.40+3.43%11,09350.39%
TSLA250919C003700002024-02-27 9:30AM EST2025-09-1915.5315.8016.000.00-140850.76%
TSLA251219C003700002024-02-27 9:36AM EST2025-12-1919.0319.6019.850.00-11,10551.23%
TSLA260116C003700002024-02-28 11:00AM EST2026-01-1620.6420.7520.95+1.47+7.67%548551.32%
TSLA260618C003700002024-02-27 1:48PM EST2026-06-1825.9027.0527.30+0.94+3.77%244452.00%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240315P003700002023-12-28 10:48AM EST2024-03-15108.05185.90187.350.00-900327.64%
TSLA240419P003700002024-02-21 3:44PM EST2024-04-19175.59164.90165.850.00-1066.99%
TSLA240517P003700002024-02-21 3:45PM EST2024-05-17175.74164.95165.750.00-1050.39%
TSLA240621P003700002024-01-25 1:57PM EST2024-06-21188.17177.25178.650.00-10103.20%
TSLA240920P003700002024-01-23 3:48PM EST2024-09-20161.60177.10178.800.00-20077.13%
TSLA241220P003700002024-02-07 11:03AM EST2024-12-20183.97164.50166.000.00--030.30%
TSLA250117P003700002024-02-16 9:44AM EST2025-01-17166.15164.60166.200.00-2030.77%
TSLA250321P003700002024-01-31 2:50PM EST2025-03-21177.52164.75166.100.00--027.45%
TSLA250620P003700002024-02-27 9:30AM EST2025-06-20166.85165.65166.400.00-101026.61%
TSLA250919P003700002024-02-08 10:40AM EST2025-09-19181.20166.20167.250.00-6027.74%
TSLA251219P003700002024-02-08 10:49AM EST2025-12-19181.35167.20168.200.00-230928.26%
TSLA260116P003700002024-02-27 9:30AM EST2026-01-16168.39167.50168.450.00-44328.24%
TSLA260618P003700002024-02-26 2:24PM EST2026-06-18173.05169.25170.300.00-19628.77%