Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
261,16+14,63 (+5,93%)
Al cierre: 04:00PM EDT
260,41 -0,75 (-0,29%)
Después del cierre: 05:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:95.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231006C000950002023-09-28 3:42PM EDT2023-10-06149.99163.95168.450.00-1010395.31%
TSLA231020C000950002023-09-01 11:33AM EDT2023-10-20153.57154.85156.300.00-3880.00%
TSLA231117C000950002023-09-18 9:46AM EDT2023-11-17171.52164.80168.950.00-220145.85%
TSLA231215C000950002023-09-25 9:36AM EDT2023-12-15145.30165.15169.500.00-2829124.44%
TSLA240119C000950002023-09-06 10:28AM EDT2024-01-19154.02166.00168.750.00-12,956103.08%
TSLA240315C000950002023-10-02 10:46AM EDT2024-03-15157.05167.50171.950.00-71,579104.83%
TSLA240517C000950002023-10-04 12:27PM EDT2024-05-17166.45168.00172.40+4.35+2.68%1191.88%
TSLA240621C000950002023-08-21 12:01PM EDT2024-06-21137.70176.50180.200.00-2364119.16%
TSLA240920C000950002023-09-28 11:55AM EDT2024-09-20159.30171.10176.000.00-22987.01%
TSLA250117C000950002023-09-22 3:57PM EDT2025-01-17160.80173.75179.650.00-113784.35%
TSLA250620C000950002023-09-21 2:34PM EDT2025-06-20176.05175.00185.000.00-215,23880.77%
TSLA251219C000950002023-10-04 3:23PM EDT2025-12-19184.05179.00189.00+19.15+11.61%236,14478.65%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA231006P000950002023-09-18 9:44AM EDT2023-10-060.010.000.010.00-3239337.50%
TSLA231013P000950002023-09-27 3:54PM EDT2023-10-130.010.000.010.00-4068181.25%
TSLA231020P000950002023-10-04 3:23PM EDT2023-10-200.010.000.010.00-71804140.63%
TSLA231027P000950002023-10-04 1:44PM EDT2023-10-270.020.010.03-0.02-50.00%1057131.25%
TSLA231103P000950002023-09-28 9:50AM EDT2023-11-030.020.010.040.00-19117.97%
TSLA231110P000950002023-09-29 9:42AM EDT2023-11-100.080.000.090.00-11112.50%
TSLA231117P000950002023-10-04 11:11AM EDT2023-11-170.070.050.07-0.01-12.50%100679106.25%
TSLA231215P000950002023-10-04 2:30PM EDT2023-12-150.140.130.15-0.05-26.32%761,28691.60%
TSLA240119P000950002023-10-04 3:48PM EDT2024-01-190.260.250.28-0.03-10.34%112,23881.54%
TSLA240216P000950002023-10-03 1:36PM EDT2024-02-160.440.390.430.00-110377.10%
TSLA240315P000950002023-09-28 1:11PM EDT2024-03-150.610.520.570.00-13,25273.24%
TSLA240419P000950002023-09-22 2:48PM EDT2024-04-190.940.760.820.00-1470.51%
TSLA240621P000950002023-10-03 9:30AM EDT2024-06-211.361.221.330.00-293366.80%
TSLA240920P000950002023-10-04 11:45AM EDT2024-09-202.232.112.19-0.09-3.88%440663.78%
TSLA250117P000950002023-10-04 3:44PM EDT2025-01-173.403.353.50-0.02-0.58%21,24761.22%
TSLA250620P000950002023-09-22 3:47PM EDT2025-06-205.384.855.050.00-163458.34%
TSLA250919P000950002023-09-27 9:32AM EDT2025-09-196.265.755.900.00-2857.00%
TSLA251219P000950002023-09-29 10:41AM EDT2025-12-196.606.556.900.00-129055.95%