Mercados españoles abiertos en 7 hrs 31 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,05-5,00 (-3,40%)
Al cierre: 04:00PM EDT
141,54 -0,51 (-0,36%)
Después del cierre: 07:29PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:70.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240517C000700002024-04-22 2:14PM EDT2024-05-1772.4671.9573.00-9.08-11.14%330140.63%
TSLA240621C000700002024-04-22 11:43AM EDT2024-06-2172.0372.7073.75-30.20-29.54%274111.82%
TSLA240719C000700002024-04-22 3:05PM EDT2024-07-1974.0773.0574.35-21.44-22.45%15100.10%
TSLA240816C000700002024-04-09 10:52AM EDT2024-08-16107.9073.1076.150.00-2297.88%
TSLA240920C000700002023-12-20 10:51AM EDT2024-09-20192.00143.35147.100.00-1140.00%
TSLA241018C000700002024-04-22 10:56AM EDT2024-10-1874.1074.6077.00-62.55-45.77%5188.03%
TSLA241115C000700002024-04-22 11:33AM EDT2024-11-1574.9074.8577.85-49.10-39.60%91085.49%
TSLA241220C000700002024-04-22 9:30AM EDT2024-12-2076.0076.2077.80-28.65-27.38%1382.85%
TSLA250117C000700002024-04-22 3:44PM EDT2025-01-1777.6177.2578.65-7.67-8.99%21,60383.37%
TSLA250321C000700002024-04-11 1:51PM EDT2025-03-2179.0078.2580.15-31.01-28.19%29780.63%
TSLA250620C000700002024-04-22 11:19AM EDT2025-06-2079.0480.0081.50-6.76-7.88%119077.25%
TSLA250919C000700002024-04-17 3:01PM EDT2025-09-1996.5081.5083.450.00-22275.70%
TSLA251219C000700002024-04-18 3:13PM EDT2025-12-1985.0083.5085.95-7.80-8.41%27676.29%
TSLA260116C000700002024-04-22 11:37AM EDT2026-01-1684.8083.5585.85-6.20-6.81%22474.52%
TSLA260618C000700002024-04-16 9:40AM EDT2026-06-1899.5086.6588.600.00-212774.13%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240517P000700002024-04-22 3:59PM EDT2024-05-170.160.150.18+0.05+45.45%1,2663,543121.48%
TSLA240621P000700002024-04-22 3:41PM EDT2024-06-210.350.350.38+0.05+16.67%5193,32089.55%
TSLA240719P000700002024-04-22 3:36PM EDT2024-07-190.580.550.62+0.10+20.83%321,16880.47%
TSLA240816P000700002024-04-22 3:08PM EDT2024-08-160.850.840.88+0.12+16.44%1282,50775.64%
TSLA240920P000700002024-04-22 3:54PM EDT2024-09-201.131.111.16+0.25+28.41%10,08898970.34%
TSLA241018P000700002024-04-22 2:48PM EDT2024-10-181.471.411.46+0.26+21.49%16317668.12%
TSLA241115P000700002024-04-22 2:15PM EDT2024-11-151.871.811.89+0.26+16.15%1366467.36%
TSLA241220P000700002024-04-22 2:00PM EDT2024-12-202.202.172.25+0.20+10.00%1464065.21%
TSLA250117P000700002024-04-22 2:58PM EDT2025-01-172.592.512.66+0.26+11.16%443,72664.40%
TSLA250321P000700002024-04-22 3:53PM EDT2025-03-213.353.253.45+0.55+19.64%82,08862.48%
TSLA250620P000700002024-04-22 3:51PM EDT2025-06-204.304.204.35+0.40+10.26%1599859.72%
TSLA250919P000700002024-04-22 12:11PM EDT2025-09-195.355.105.45+0.95+21.59%383158.12%
TSLA251219P000700002024-04-22 2:17PM EDT2025-12-196.206.006.30+0.95+18.10%7472056.57%
TSLA260116P000700002024-04-22 3:53PM EDT2026-01-166.366.256.55+0.46+7.80%622,28356.12%
TSLA260618P000700002024-04-22 10:06AM EDT2026-06-187.697.507.85+0.73+10.49%31651953.98%