Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,25+3,12 (+1,73%)
Al cierre: 04:00PM EDT
183,15 -0,10 (-0,05%)
Después del cierre: 06:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:75.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324C000750002023-03-10 3:01PM EDT2023-03-2498.67107.95108.950.00--1340.63%
TSLA230331C000750002023-03-01 12:28PM EDT2023-03-31125.70108.00109.000.00-13226.76%
TSLA230421C000750002023-03-02 1:57PM EDT2023-04-21115.34108.30109.650.00-12132161.72%
TSLA230519C000750002023-02-02 11:14AM EDT2023-05-19115.49123.45124.200.00-2135283.29%
TSLA230616C000750002023-03-10 11:37AM EDT2023-06-16102.40109.00110.050.00-286109.62%
TSLA230721C000750002023-02-28 11:20AM EDT2023-07-21132.62109.50110.900.00-264101.78%
TSLA230915C000750002023-02-28 4:57PM EDT2023-09-15134.90110.55112.050.00-12694.18%
TSLA231020C000750002023-03-03 11:12AM EDT2023-10-20125.20110.75113.350.00-2191.41%
TSLA231117C000750002023-02-27 11:12AM EDT2023-11-17138.20111.90113.550.00--290.06%
TSLA231215C000750002023-02-14 2:19PM EDT2023-12-15135.15113.10115.700.00-11994.03%
TSLA240119C000750002023-03-13 3:46PM EDT2024-01-19106.37112.65114.650.00-29284.91%
TSLA240315C000750002023-03-09 2:39PM EDT2024-03-15109.90113.70115.900.00-12183.04%
TSLA240621C000750002023-02-27 4:31PM EDT2024-06-21142.53116.15118.200.00-185682.07%
TSLA240920C000750002023-01-27 2:50PM EDT2024-09-20114.60132.95134.550.00-410121.37%
TSLA250117C000750002023-03-17 3:36PM EDT2025-01-17117.75118.90123.350.00-221378.59%
TSLA250620C000750002023-03-14 9:44AM EDT2025-06-20122.06121.90126.200.00-313977.57%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230324P000750002023-03-14 9:30AM EDT2023-03-240.020.000.010.00-10207237.50%
TSLA230331P000750002023-03-17 2:51PM EDT2023-03-310.010.000.170.00-76358197.66%
TSLA230421P000750002023-03-20 1:23PM EDT2023-04-210.080.070.09-0.04-33.33%1213,329118.36%
TSLA230519P000750002023-03-20 12:41PM EDT2023-05-190.250.220.24-0.06-19.35%41,91499.41%
TSLA230616P000750002023-03-20 3:18PM EDT2023-06-160.450.420.46-0.12-21.05%297,36990.58%
TSLA230721P000750002023-03-20 3:48PM EDT2023-07-210.820.790.83-0.17-17.17%774,24285.13%
TSLA230818P000750002023-03-20 10:13AM EDT2023-08-181.110.971.130.00-120580.74%
TSLA230915P000750002023-03-20 11:00AM EDT2023-09-151.371.311.38-0.23-14.38%975777.95%
TSLA231020P000750002023-03-20 3:18PM EDT2023-10-201.861.791.920.00-21676.44%
TSLA231117P000750002023-03-15 1:38PM EDT2023-11-172.622.142.270.00-284274.83%
TSLA231215P000750002023-03-20 3:21PM EDT2023-12-152.562.442.61-0.30-10.49%64,25473.21%
TSLA240119P000750002023-03-20 3:45PM EDT2024-01-192.972.853.05-0.28-8.62%61,39571.64%
TSLA240315P000750002023-03-20 10:45AM EDT2024-03-153.753.554.50+0.05+1.35%1547671.61%
TSLA240621P000750002023-03-08 2:16PM EDT2024-06-214.654.705.000.00-221967.06%
TSLA240920P000750002023-03-15 12:10PM EDT2024-09-206.355.756.000.00-212,34465.01%
TSLA250117P000750002023-03-16 3:12PM EDT2025-01-177.187.057.350.00-24,36563.04%
TSLA250620P000750002023-03-20 2:47PM EDT2025-06-208.608.558.90-0.50-5.49%181,45860.84%