Mercados españoles abiertos en 2 hrs 46 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,40+7,43 (+3,87%)
Al cierre: 04:00PM EST
199,10 -0,30 (-0,15%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:50.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240315C000500002024-02-26 3:22PM EST2024-03-15149.47149.30149.75+12.69+9.28%8570253.52%
TSLA240419C000500002024-02-26 3:22PM EST2024-04-19149.77149.55150.15-0.51-0.34%612175.39%
TSLA240517C000500002023-10-30 12:45PM EST2024-05-17149.00194.10197.150.00--8874.32%
TSLA240621C000500002024-02-21 10:07AM EST2024-06-21149.25150.05150.800.00-11,663136.04%
TSLA240719C000500002024-02-23 3:42PM EST2024-07-19143.61150.25151.050.00-14126.73%
TSLA240920C000500002024-01-25 3:53PM EST2024-09-20134.79143.25144.300.00-1650.00%
TSLA241220C000500002024-02-20 1:00PM EST2024-12-20143.10151.75152.550.00-142104.36%
TSLA250117C000500002024-02-23 10:45AM EST2025-01-17147.50152.00152.900.00-12,355102.32%
TSLA250321C000500002024-02-26 12:35PM EST2025-03-21153.64152.50153.60-0.31-0.20%21298.05%
TSLA250620C000500002024-02-23 9:30AM EST2025-06-20149.95153.55154.500.00-128494.14%
TSLA250919C000500002024-01-25 3:53PM EST2025-09-19138.19146.80148.100.00-140.00%
TSLA251219C000500002024-02-26 12:41PM EST2025-12-19156.24155.20156.25+6.24+4.16%2311788.01%
TSLA260116C000500002024-02-26 10:44AM EST2026-01-16155.50155.55156.55+5.70+3.81%216287.59%
TSLA260618C000500002024-02-26 3:54PM EST2026-06-18157.82156.90157.90+7.42+4.93%3226684.27%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240315P000500002024-02-26 9:45AM EST2024-03-150.010.000.010.00-36,413187.50%
TSLA240419P000500002024-02-26 3:29PM EST2024-04-190.020.010.020.00-3761,766119.53%
TSLA240517P000500002024-02-26 12:26PM EST2024-05-170.030.020.030.00-11,637101.17%
TSLA240621P000500002024-02-26 3:38PM EST2024-06-210.040.030.06-0.01-20.00%24711,62289.45%
TSLA240719P000500002024-02-26 2:48PM EST2024-07-190.070.060.08-0.01-12.50%25097083.98%
TSLA240816P000500002024-02-23 12:47PM EST2024-08-160.130.090.120.00-519080.47%
TSLA240920P000500002024-02-23 11:14AM EST2024-09-200.150.130.160.00-102,12876.17%
TSLA241018P000500002024-02-07 11:04AM EST2024-10-180.150.160.230.00--874.12%
TSLA241115P000500002024-02-26 11:21AM EST2024-11-150.260.250.29-0.02-7.14%2010373.19%
TSLA241220P000500002024-02-26 2:36PM EST2024-12-200.340.330.37-0.04-10.53%85,08271.29%
TSLA250117P000500002024-02-26 2:44PM EST2025-01-170.410.410.43-0.04-8.89%2516,67070.02%
TSLA250321P000500002024-02-21 1:02PM EST2025-03-210.660.560.630.00-33967.68%
TSLA250620P000500002024-02-26 2:47PM EST2025-06-200.880.880.90-0.06-6.38%615,01565.21%
TSLA250919P000500002024-02-23 3:33PM EST2025-09-191.251.151.230.00-10051163.06%
TSLA251219P000500002024-02-26 11:18AM EST2025-12-191.531.511.54-0.08-4.97%293,72861.50%
TSLA260116P000500002024-02-26 3:59PM EST2026-01-161.601.591.62-0.08-4.76%131,10560.88%
TSLA260618P000500002024-02-26 1:50PM EST2026-06-182.142.132.17-0.08-3.60%1581,94458.64%