Mercados españoles abiertos en 6 hrs 19 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:95.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331C000950002023-03-24 11:11AM EDT2023-03-3193.5594.1094.450.00-11309.38%
TSLA230406C000950002023-03-28 10:21AM EDT2023-04-0694.4594.1594.50+4.55+5.06%24188.67%
TSLA230414C000950002023-03-24 11:11AM EDT2023-04-1493.8394.3094.600.00-11150.20%
TSLA230421C000950002023-03-22 2:49PM EDT2023-04-21104.6594.4594.800.00-1104136.82%
TSLA230519C000950002023-03-20 10:00AM EDT2023-05-1987.1095.0595.500.00-5134109.57%
TSLA230616C000950002023-03-23 2:30PM EDT2023-06-1698.1395.8096.400.00-112399.80%
TSLA230721C000950002023-03-15 12:01PM EDT2023-07-2188.6096.9097.650.00-27093.80%
TSLA230818C000950002023-03-24 1:35PM EDT2023-08-1898.0897.7598.500.00-1089.98%
TSLA230915C000950002023-03-28 10:17AM EDT2023-09-1599.6498.6099.35-16.11-13.92%106987.18%
TSLA231020C000950002023-03-08 10:53AM EDT2023-10-2093.6899.65100.900.00--185.72%
TSLA231215C000950002023-03-07 2:40PM EDT2023-12-15104.96101.45102.600.00-183082.91%
TSLA240119C000950002023-03-23 10:56AM EDT2024-01-19111.37102.55103.700.00-82,96381.72%
TSLA240315C000950002023-03-16 3:34PM EDT2024-03-15100.29104.15105.550.00-11,56380.26%
TSLA240621C000950002023-03-28 12:28PM EDT2024-06-21105.59106.75108.50-2.04-1.90%136178.19%
TSLA240920C000950002023-03-17 11:16AM EDT2024-09-20100.94109.05110.950.00-22776.72%
TSLA250117C000950002023-03-28 12:41PM EDT2025-01-17110.30112.10113.95-5.20-4.50%114375.55%
TSLA250620C000950002023-03-27 12:09PM EDT2025-06-20116.90115.20117.55-1.98-1.67%146,56374.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TSLA230331P000950002023-03-23 2:41PM EDT2023-03-310.010.000.010.00-112640237.50%
TSLA230406P000950002023-03-28 3:58PM EDT2023-04-060.010.000.010.00-331,520137.50%
TSLA230414P000950002023-03-28 3:58PM EDT2023-04-140.030.030.04-0.04-57.14%8920117.97%
TSLA230421P000950002023-03-28 3:56PM EDT2023-04-210.100.090.10-0.02-16.67%966,296110.74%
TSLA230428P000950002023-03-28 12:51PM EDT2023-04-280.170.130.170.00-8134103.13%
TSLA230519P000950002023-03-28 2:31PM EDT2023-05-190.440.400.42+0.04+10.00%142,49992.09%
TSLA230616P000950002023-03-28 3:56PM EDT2023-06-160.830.810.84+0.02+2.47%523,06083.79%
TSLA230721P000950002023-03-28 1:59PM EDT2023-07-211.631.511.55+0.13+8.67%182,30579.20%
TSLA230818P000950002023-03-27 11:44AM EDT2023-08-182.132.012.09+0.16+8.12%142575.93%
TSLA230915P000950002023-03-28 2:24PM EDT2023-09-152.682.512.60+0.16+6.35%262,56673.27%
TSLA231020P000950002023-03-28 10:40AM EDT2023-10-203.453.303.45+0.23+7.14%19771.83%
TSLA231117P000950002023-03-22 11:35AM EDT2023-11-173.553.904.000.00-420170.43%
TSLA231215P000950002023-03-28 2:10PM EDT2023-12-154.654.404.55+0.15+3.33%111,02569.04%
TSLA240119P000950002023-03-27 11:12AM EDT2024-01-194.955.055.200.00-81,64167.59%
TSLA240315P000950002023-03-28 2:09PM EDT2024-03-156.406.156.30+0.56+9.59%52,68666.00%
TSLA240621P000950002023-03-24 2:47PM EDT2024-06-218.177.908.050.00-241063.62%
TSLA240920P000950002023-03-28 12:41PM EDT2024-09-209.759.409.75-0.65-6.25%245962.13%
TSLA250117P000950002023-03-27 3:32PM EDT2025-01-1711.1211.2011.700.00-370260.40%
TSLA250620P000950002023-03-27 1:12PM EDT2025-06-2013.4013.1013.650.00-559658.08%