Mercados españoles abiertos en 5 hrs 41 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,19-2,62 (-1,37%)
Al cierre: 04:00PM EDT
189,67 +0,48 (+0,25%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:90.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331C000900002023-03-24 11:10AM EDT2023-03-3198.5399.1099.400.00-1200318.75%
TSLA230406C000900002023-03-22 9:44AM EDT2023-04-06106.9599.1599.550.00--1207.03%
TSLA230414C000900002023-03-24 11:10AM EDT2023-04-1498.7799.2599.600.00-13158.59%
TSLA230421C000900002023-03-22 2:17PM EDT2023-04-21107.1099.4099.750.00-1275143.65%
TSLA230519C000900002023-03-16 10:01AM EDT2023-05-1993.0999.90100.350.00-2241113.72%
TSLA230616C000900002023-03-22 3:55PM EDT2023-06-16103.44100.60101.200.00-1196103.88%
TSLA230721C000900002023-03-24 9:46AM EDT2023-07-21102.46101.55102.300.00-111896.90%
TSLA230915C000900002023-03-27 2:44PM EDT2023-09-15107.38103.10103.850.00-148489.81%
TSLA231117C000900002023-03-21 3:45PM EDT2023-11-17113.50104.95106.000.00--186.44%
TSLA231215C000900002023-03-28 12:42PM EDT2023-12-15103.25105.70106.80-14.44-12.27%41,64884.94%
TSLA240119C000900002023-03-28 11:22AM EDT2024-01-19107.64106.65107.80+0.59+0.55%13,52983.47%
TSLA240315C000900002023-03-14 9:31AM EDT2024-03-1599.55108.15109.550.00-177181.96%
TSLA240621C000900002023-03-06 1:41PM EDT2024-06-21117.00110.50112.300.00-2755479.60%
TSLA240920C000900002023-03-17 11:16AM EDT2024-09-20104.41112.65114.550.00-24677.96%
TSLA250117C000900002023-03-28 1:47PM EDT2025-01-17114.50115.40117.35-6.50-5.37%197376.53%
TSLA250620C000900002023-03-24 2:34PM EDT2025-06-20120.49118.40120.800.00-310,36775.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331P000900002023-03-22 9:30AM EDT2023-03-310.010.000.010.00-1683250.00%
TSLA230406P000900002023-03-28 2:52PM EDT2023-04-060.010.000.010.00-1181,019146.88%
TSLA230414P000900002023-03-28 3:41PM EDT2023-04-140.030.020.04-0.01-25.00%134804125.00%
TSLA230421P000900002023-03-28 3:08PM EDT2023-04-210.080.080.09-0.02-20.00%94,189117.19%
TSLA230428P000900002023-03-28 3:11PM EDT2023-04-280.120.110.13-0.01-7.69%4207107.42%
TSLA230505P000900002023-03-24 3:45PM EDT2023-05-050.130.090.25-0.12-48.00%323101.56%
TSLA230519P000900002023-03-28 12:52PM EDT2023-05-190.360.320.33+0.01+2.86%463,49195.12%
TSLA230616P000900002023-03-28 12:40PM EDT2023-06-160.730.660.68+0.07+10.61%74,80986.28%
TSLA230721P000900002023-03-28 2:14PM EDT2023-07-211.321.251.28+0.07+5.60%43,62181.23%
TSLA230818P000900002023-03-28 1:00PM EDT2023-08-181.811.701.75+0.19+11.73%5334777.87%
TSLA230915P000900002023-03-27 2:36PM EDT2023-09-152.062.122.170.00-2082,92074.88%
TSLA231020P000900002023-03-28 10:58AM EDT2023-10-202.922.822.92-0.08-2.67%2817373.33%
TSLA231117P000900002023-03-24 11:51AM EDT2023-11-173.723.303.450.00-118871.81%
TSLA231215P000900002023-03-28 2:10PM EDT2023-12-154.003.803.90+0.30+8.11%256,94170.38%
TSLA240119P000900002023-03-28 2:12PM EDT2024-01-194.604.354.50+0.30+6.98%801,72668.81%
TSLA240315P000900002023-03-27 1:29PM EDT2024-03-155.405.355.500.00-11281067.15%
TSLA240621P000900002023-03-27 9:46AM EDT2024-06-217.126.957.10+0.50+7.55%121,33264.65%
TSLA240920P000900002023-03-23 2:21PM EDT2024-09-208.508.258.65+0.18+2.16%119762.95%
TSLA250117P000900002023-03-28 3:56PM EDT2025-01-1710.1010.1010.45+0.10+1.00%105,15761.37%
TSLA250620P000900002023-03-28 1:51PM EDT2025-06-2012.2611.7012.25+0.26+2.17%267158.77%
TSLA251219P000900002023-03-28 12:51PM EDT2025-12-1914.5012.9014.50+0.50+3.57%171656.25%