Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,24+5,50 (+3,17%)
Al cierre: 04:00PM EDT
178,85 -0,39 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:85.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240531C000850002024-05-22 9:39AM EDT2024-05-3196.9994.0594.600.00-1119219.53%
TSLA240614C000850002024-05-14 1:32PM EDT2024-06-1491.9594.1094.900.00--1146.48%
TSLA240621C000850002024-05-15 1:20PM EDT2024-06-2194.8694.4094.90+3.92+4.31%12102135.94%
TSLA240628C000850002024-05-16 3:42PM EDT2024-06-2890.3494.1595.300.00--4125.00%
TSLA240719C000850002024-04-23 9:36AM EDT2024-07-1959.000.000.000.00-160.00%
TSLA240816C000850002024-02-20 12:19PM EDT2024-08-16111.2189.9090.900.00-120.00%
TSLA240920C000850002024-05-16 3:22PM EDT2024-09-2092.2595.3097.400.00-394690.87%
TSLA241018C000850002024-05-13 9:56AM EDT2024-10-1892.5096.2097.950.00-11588.04%
TSLA241115C000850002024-05-20 9:38AM EDT2024-11-1593.4596.7598.200.00-1283.57%
TSLA241220C000850002024-05-01 3:51PM EDT2024-12-20101.0097.7098.950.00-72381.47%
TSLA250117C000850002024-04-29 3:50PM EDT2025-01-17115.0998.5099.700.00-41,82480.62%
TSLA250321C000850002024-05-24 3:29PM EDT2025-03-21100.7098.85102.00+6.85+7.30%35177.44%
TSLA250620C000850002024-05-15 10:06AM EDT2025-06-2098.54100.80104.650.00-138775.84%
TSLA250919C000850002024-05-14 11:28AM EDT2025-09-19104.78101.05108.700.00-61274.57%
TSLA251219C000850002024-03-20 12:57PM EDT2025-12-19102.3178.3578.950.00-2360.00%
TSLA260116C000850002024-05-17 11:49AM EDT2026-01-16106.25105.85109.500.00-490373.69%
TSLA260618C000850002024-05-23 12:07PM EDT2026-06-18109.05110.25112.100.00-188073.21%
TSLA261218C000850002024-05-17 9:36AM EDT2026-12-18109.10112.95116.900.00-11372.63%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA240531P000850002024-05-22 2:15PM EDT2024-05-310.010.000.010.00-1483168.75%
TSLA240607P000850002024-05-22 1:27PM EDT2024-06-070.010.000.010.00-26164118.75%
TSLA240614P000850002024-05-23 9:37AM EDT2024-06-140.030.010.020.00-18106.25%
TSLA240621P000850002024-05-24 9:30AM EDT2024-06-210.040.020.040.00-110,11198.05%
TSLA240719P000850002024-05-24 3:30PM EDT2024-07-190.110.100.11-0.02-15.38%1646679.49%
TSLA240816P000850002024-05-23 2:37PM EDT2024-08-160.300.250.260.00-12544473.05%
TSLA240920P000850002024-05-23 2:20PM EDT2024-09-200.510.430.460.00-220,69366.85%
TSLA241018P000850002024-05-21 3:59PM EDT2024-10-180.620.650.680.00-5261364.40%
TSLA241115P000850002024-04-24 10:58AM EDT2024-11-151.100.961.010.00-1087463.53%
TSLA241220P000850002024-05-24 12:23PM EDT2024-12-201.271.241.28-0.02-1.55%1115860.96%
TSLA250117P000850002024-05-23 12:26PM EDT2025-01-171.581.481.560.00-15,36459.62%
TSLA250321P000850002024-05-21 11:13AM EDT2025-03-212.182.132.230.00-11,58757.61%
TSLA250620P000850002024-05-23 9:59AM EDT2025-06-203.293.103.250.00-337855.58%
TSLA250919P000850002024-05-21 2:21PM EDT2025-09-194.054.104.350.00-217454.27%
TSLA251219P000850002024-05-21 3:25PM EDT2025-12-195.205.305.550.00-536853.75%
TSLA260116P000850002024-05-24 10:28AM EDT2026-01-165.805.605.80-0.20-3.33%11,02553.33%
TSLA260618P000850002024-05-23 12:10PM EDT2026-06-187.657.357.600.00-1215552.22%
TSLA261218P000850002024-05-23 3:57PM EDT2026-12-189.509.259.650.00-211651.10%