Mercados españoles abiertos en 8 hrs 52 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
157,11-4,37 (-2,71%)
Al cierre: 04:00PM EDT
157,60 +0,49 (+0,31%)
Después del cierre: 06:08PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:60.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240419C000600002024-04-15 12:14PM EDT2024-04-19105.8096.5598.500.00-574323464.84%
TSLA240517C000600002024-04-09 11:12AM EDT2024-05-17115.9596.8597.950.00-1524155.47%
TSLA240621C000600002024-03-26 11:55AM EDT2024-06-21122.1097.3098.350.00-171124.61%
TSLA240719C000600002024-04-01 11:16AM EDT2024-07-19112.5996.8098.700.00-66102.54%
TSLA240816C000600002024-03-27 3:15PM EDT2024-08-16121.3198.0599.100.00-11106.08%
TSLA240920C000600002023-12-06 11:30AM EDT2024-09-20185.33181.05182.400.00-1110.00%
TSLA241115C000600002024-02-15 3:14PM EDT2024-11-15139.55106.10107.350.00-11139.99%
TSLA241220C000600002024-04-02 10:28AM EDT2024-12-20108.9599.00102.050.00-1591.87%
TSLA250117C000600002024-04-08 9:34AM EDT2025-01-17114.2099.30102.650.00-144190.22%
TSLA250321C000600002024-04-16 10:19AM EDT2025-03-21102.02100.45102.55-5.08-4.74%101084.56%
TSLA250620C000600002024-04-11 3:58PM EDT2025-06-20120.95101.95105.550.00-11885.90%
TSLA250919C000600002024-04-05 2:51PM EDT2025-09-19112.02102.65105.550.00-32479.47%
TSLA251219C000600002024-04-15 12:14PM EDT2025-12-19105.62104.20107.95-9.05-7.89%134380.44%
TSLA260116C000600002024-04-16 12:55PM EDT2026-01-16107.47104.70108.35-13.53-11.18%19880.20%
TSLA260618C000600002024-04-16 9:54AM EDT2026-06-18106.70106.70110.45-17.30-13.95%118878.16%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240419P000600002024-04-05 3:03PM EDT2024-04-190.010.000.010.00-2,4004,924287.50%
TSLA240517P000600002024-04-16 10:58AM EDT2024-05-170.040.020.05+0.02+100.00%523,717120.31%
TSLA240621P000600002024-04-16 2:54PM EDT2024-06-210.100.100.11+0.02+25.00%6232,35993.75%
TSLA240719P000600002024-04-12 1:36PM EDT2024-07-190.110.160.180.00-132483.69%
TSLA240816P000600002024-04-16 3:04PM EDT2024-08-160.300.260.29+0.06+25.00%9431878.71%
TSLA240920P000600002024-04-16 10:08AM EDT2024-09-200.430.400.41+0.12+38.71%1901,30773.63%
TSLA241018P000600002024-04-16 10:12AM EDT2024-10-180.580.520.56+0.21+56.76%1724271.19%
TSLA241115P000600002024-04-16 3:58PM EDT2024-11-150.730.710.75+0.08+12.31%825570.00%
TSLA241220P000600002024-04-16 3:35PM EDT2024-12-200.950.900.96+0.11+13.10%842467.92%
TSLA250117P000600002024-04-16 2:04PM EDT2025-01-171.191.081.17+0.17+16.67%13517,05966.87%
TSLA250321P000600002024-04-15 10:13AM EDT2025-03-211.301.511.630.00-119164.81%
TSLA250620P000600002024-04-16 11:28AM EDT2025-06-202.222.122.26+0.17+8.29%13768562.21%
TSLA250919P000600002024-04-08 10:48AM EDT2025-09-192.402.642.890.00-137059.95%
TSLA251219P000600002024-04-08 11:29AM EDT2025-12-193.023.253.550.00-156258.50%
TSLA260116P000600002024-04-12 10:31AM EDT2026-01-163.753.403.70+0.55+17.19%21,57557.91%
TSLA260618P000600002024-04-16 1:06PM EDT2026-06-184.503.554.65+0.05+1.12%340254.24%