Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,73+0,33 (+0,17%)
Al cierre: 04:00PM EST
199,71 -0,02 (-0,01%)
Después del cierre: 04:42PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:80.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240315C000800002024-02-15 9:44AM EST2024-03-15113.76118.85120.950.00-6227177.73%
TSLA240419C000800002024-02-26 10:20AM EST2024-04-19119.40119.20121.800.00-180129.83%
TSLA240517C000800002023-12-15 1:36PM EST2024-05-17174.75139.40141.900.00-11277.23%
TSLA240621C000800002024-02-09 12:32PM EST2024-06-21114.11120.30121.850.00-213997.46%
TSLA240719C000800002024-02-23 9:34AM EST2024-07-19119.18120.40122.350.00-2991.19%
TSLA240816C000800002024-01-29 9:30AM EST2024-08-16108.65121.10122.750.00-1188.92%
TSLA240920C000800002024-02-22 12:23PM EST2024-09-20119.15121.55123.350.00-27485.27%
TSLA241115C000800002024-02-06 10:40AM EST2024-11-15108.05122.20124.550.00--181.49%
TSLA241220C000800002024-02-26 1:48PM EST2024-12-20124.48123.20125.150.00-1280.85%
TSLA250117C000800002024-02-15 12:58PM EST2025-01-17121.50123.70125.750.00-11,13479.93%
TSLA250620C000800002024-02-27 11:25AM EST2025-06-20130.30126.65129.80+4.25+3.37%180878.09%
TSLA250919C000800002024-01-25 3:45PM EST2025-09-19112.65121.00123.150.00-42554.37%
TSLA251219C000800002024-02-21 10:53AM EST2025-12-19126.60129.80132.900.00-153674.68%
TSLA260116C000800002024-02-23 11:01AM EST2026-01-16126.84130.30133.400.00-185374.38%
TSLA260618C000800002024-02-27 9:45AM EST2026-06-18138.00132.75136.00+3.70+2.76%24072.79%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240315P000800002024-02-23 2:43PM EST2024-03-150.010.000.020.00-36,179132.81%
TSLA240419P000800002024-02-26 9:44AM EST2024-04-190.050.000.130.00-19,46192.58%
TSLA240517P000800002024-02-27 3:32PM EST2024-05-170.110.090.11+0.01+10.00%270578.52%
TSLA240621P000800002024-02-26 12:17PM EST2024-06-210.170.050.190.00-2655,42966.99%
TSLA240719P000800002024-02-27 2:52PM EST2024-07-190.270.250.28-0.05-15.62%446966.65%
TSLA240816P000800002024-02-22 9:30AM EST2024-08-160.440.350.550.00-15165.97%
TSLA240920P000800002024-02-23 10:05AM EST2024-09-200.610.500.550.00-61,18161.62%
TSLA241018P000800002024-02-23 2:55PM EST2024-10-180.810.700.780.00-22161.23%
TSLA241115P000800002024-02-23 9:40AM EST2024-11-151.060.971.180.00-111161.96%
TSLA241220P000800002024-02-27 2:30PM EST2024-12-201.251.261.72+0.02+1.63%1916662.11%
TSLA250117P000800002024-02-27 1:12PM EST2025-01-171.521.501.62+0.04+2.70%352,86559.96%
TSLA250321P000800002024-02-14 3:59PM EST2025-03-212.312.002.090.00-54858.20%
TSLA250620P000800002024-02-26 11:19AM EST2025-06-202.772.762.860.00-51,46256.47%
TSLA250919P000800002024-02-27 3:27PM EST2025-09-193.553.503.60+0.06+1.72%630654.96%
TSLA251219P000800002024-02-27 9:44AM EST2025-12-194.154.255.15-0.35-7.78%51,81255.14%
TSLA260116P000800002024-02-27 3:34PM EST2026-01-164.593.554.80+0.08+1.77%280252.23%
TSLA260618P000800002024-02-26 1:36PM EST2026-06-185.754.656.800.00-1341851.81%