U.S. markets close in 6 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
189.77+12.48 (+7.04%)
A partir del 09:51AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628C000800002024-06-06 2:54PM EDT80.0098.87105.45109.250.00--100.00%
TSLA240628C000850002024-05-16 3:42PM EDT85.0090.34101.05104.200.00--40.00%
TSLA240628C000900002024-06-10 3:07PM EDT90.0084.7995.3099.050.00-22240.00%
TSLA240628C001000002024-06-12 10:59AM EDT100.0076.6985.8589.700.00-10340.00%
TSLA240628C001050002024-06-11 1:57PM EDT105.0064.8980.5584.300.00-1110.00%
TSLA240628C001100002024-06-12 3:39PM EDT110.0068.3675.4079.150.00-22550.00%
TSLA240628C001150002024-06-11 1:34PM EDT115.0054.6069.9574.000.00-10250.00%
TSLA240628C001200002024-06-12 3:52PM EDT120.0058.5265.4569.700.00-22290.00%
TSLA240628C001250002024-06-12 3:58PM EDT125.0052.9461.0064.900.00-101889.45%
TSLA240628C001300002024-06-12 10:24AM EDT130.0046.0056.0059.450.00-21990.00%
TSLA240628C001350002024-06-12 9:56AM EDT135.0039.5551.0055.000.00-19281.25%
TSLA240628C001400002024-06-12 2:27PM EDT140.0041.0046.0549.600.00-311090.00%
TSLA240628C001450002024-06-12 10:36AM EDT145.0033.3042.1543.750.00-191960.00%
TSLA240628C001500002024-06-12 3:57PM EDT150.0028.7236.2039.750.00-543880.00%
TSLA240628C001550002024-06-12 2:27PM EDT155.0026.8031.0035.000.00-1520352.00%
TSLA240628C001600002024-06-13 9:34AM EDT160.0027.7527.2529.50+7.40+36.36%23670.00%
TSLA240628C001650002024-06-13 9:34AM EDT165.0024.0023.0024.00+8.00+50.00%76250.00%
TSLA240628C001700002024-06-13 9:33AM EDT170.0019.4019.6020.00+7.00+58.33%602,18531.35%
TSLA240628C001750002024-06-13 9:36AM EDT175.0015.4015.1515.60+6.05+63.09%1283,02934.06%
TSLA240628C001800002024-06-13 9:35AM EDT180.0012.4511.9512.25+5.53+78.22%4914,26239.99%
TSLA240628C001850002024-06-13 9:36AM EDT185.009.209.259.45+4.15+83.00%4153,21343.46%
TSLA240628C001900002024-06-13 9:35AM EDT190.006.856.656.80+3.25+85.08%7034,65943.60%
TSLA240628C001950002024-06-13 9:36AM EDT195.004.954.754.90+2.39+91.57%3543,35244.92%
TSLA240628C002000002024-06-13 9:36AM EDT200.003.503.503.60+1.67+89.78%2,47620,53947.03%
TSLA240628C002050002024-06-13 9:36AM EDT205.002.502.492.58+1.18+83.69%7194,42848.51%
TSLA240628C002100002024-06-13 9:36AM EDT210.001.851.741.80+0.90+96.77%7283,56149.51%
TSLA240628C002150002024-06-13 9:35AM EDT215.001.361.241.31+0.65+108.33%3937,08050.85%
TSLA240628C002200002024-06-13 9:35AM EDT220.000.960.930.99+0.42+75.00%6993,41052.95%
TSLA240628C002250002024-06-13 9:34AM EDT225.000.720.700.74+0.32+80.00%1271,57254.81%
TSLA240628C002300002024-06-13 9:35AM EDT230.000.550.520.56+0.23+69.70%1081,07456.49%
TSLA240628C002350002024-06-13 9:34AM EDT235.000.420.410.44+0.16+61.54%8362958.55%
TSLA240628C002400002024-06-13 9:31AM EDT240.000.330.350.39+0.11+50.00%43573761.52%
TSLA240628C002450002024-06-12 3:28PM EDT245.000.190.270.300.00-12747362.99%
TSLA240628C002500002024-06-13 9:35AM EDT250.000.250.220.24+0.10+66.67%3,7872,79564.84%
TSLA240628C002550002024-06-13 9:30AM EDT255.000.140.170.20+0.01+7.69%574866.41%
TSLA240628C002600002024-06-12 3:52PM EDT260.000.120.140.170.00-1,56365268.36%
TSLA240628C002650002024-06-13 9:30AM EDT265.000.110.150.18-0.02-15.38%220872.46%
TSLA240628C002700002024-06-13 9:30AM EDT270.000.100.000.000.00-219625.00%
TSLA240628C002750002024-06-12 3:56PM EDT275.000.070.090.130.00-376775.10%
TSLA240628C002800002024-06-12 3:08PM EDT280.000.080.100.120.00-79978.13%
TSLA240628C002850002024-06-11 2:49PM EDT285.000.080.090.120.00-21680.76%
TSLA240628C002900002024-06-12 11:51AM EDT290.000.080.070.090.00-1135281.05%
TSLA240628C002950002024-06-12 10:46AM EDT295.000.070.060.090.00-612083.20%
TSLA240628C003000002024-06-12 2:47PM EDT300.000.070.000.000.00-3249950.00%
TSLA240628C003050002024-06-12 2:45PM EDT305.000.070.050.080.00-122187.30%
TSLA240628C003100002024-06-13 9:30AM EDT310.000.050.000.00-0.01-14.29%115450.00%
TSLA240628C003150002024-06-12 2:21PM EDT315.000.050.000.000.00-404550.00%
TSLA240628C003200002024-06-12 2:28PM EDT320.000.050.000.000.00-448050.00%
TSLA240628C003250002024-06-12 10:45AM EDT325.000.030.040.060.00-113794.92%
TSLA240628C003300002024-06-12 11:28AM EDT330.000.030.000.000.00-13550.00%
TSLA240628C003350002024-06-10 1:47PM EDT335.000.040.000.000.00-11750.00%
TSLA240628C003400002024-06-06 3:08PM EDT340.000.030.020.050.00-22398.44%
TSLA240628C003500002024-06-13 9:30AM EDT350.000.030.020.040.00-11,041100.78%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628P000750002024-06-12 10:30AM EDT75.000.020.000.000.00-4016550.00%
TSLA240628P000800002024-06-11 1:01PM EDT80.000.040.000.000.00-1021,06650.00%
TSLA240628P000850002024-06-11 2:48PM EDT85.000.050.000.030.00-1848129.69%
TSLA240628P000900002024-06-10 3:07PM EDT90.000.040.000.000.00-254750.00%
TSLA240628P000950002024-06-12 2:45PM EDT95.000.050.000.000.00-26829450.00%
TSLA240628P001000002024-06-12 3:59PM EDT100.000.060.000.000.00-8821,32950.00%
TSLA240628P001050002024-06-13 9:30AM EDT105.000.020.000.00-0.07-43.75%16050.00%
TSLA240628P001100002024-06-12 3:57PM EDT110.000.110.010.050.00-17941496.09%
TSLA240628P001150002024-06-12 3:50PM EDT115.000.140.020.050.00-3916490.63%
TSLA240628P001200002024-06-12 3:53PM EDT120.000.180.040.060.00-8001,89386.72%
TSLA240628P001250002024-06-13 9:35AM EDT125.000.070.050.07-0.16-72.73%7461,38681.25%
TSLA240628P001300002024-06-13 9:34AM EDT130.000.080.080.11-0.22-73.33%1111,15178.71%
TSLA240628P001350002024-06-13 9:35AM EDT135.000.130.120.00-0.25-64.10%111,17867.58%
TSLA240628P001400002024-06-13 9:32AM EDT140.000.210.160.20-0.30-58.82%6212,69870.90%
TSLA240628P001450002024-06-13 9:31AM EDT145.000.250.240.28-0.47-65.28%269,95767.68%
TSLA240628P001500002024-06-13 9:35AM EDT150.000.360.360.40-0.65-63.11%1,16616,38664.65%
TSLA240628P001550002024-06-13 9:34AM EDT155.000.550.550.59-0.90-61.22%5487,81962.01%
TSLA240628P001600002024-06-13 9:35AM EDT160.000.840.840.88-1.30-60.47%16121,35659.69%
TSLA240628P001650002024-06-13 9:35AM EDT165.001.251.301.36-1.83-58.47%2215,75558.03%
TSLA240628P001700002024-06-13 9:36AM EDT170.001.961.942.02-2.68-57.88%4403,60656.13%
TSLA240628P001750002024-06-13 9:34AM EDT175.003.053.103.25-3.52-53.33%1318,23856.67%
TSLA240628P001800002024-06-13 9:35AM EDT180.004.554.454.55-4.55-50.50%7861,84355.14%
TSLA240628P001850002024-06-13 9:35AM EDT185.006.506.656.80-5.60-45.71%10869656.95%
TSLA240628P001900002024-06-13 9:36AM EDT190.009.109.009.20-6.70-43.37%401,01856.68%
TSLA240628P001950002024-06-13 9:30AM EDT195.0011.3012.2512.50-8.40-42.64%28959.36%
TSLA240628P002000002024-06-13 9:35AM EDT200.0015.4614.6017.05-8.38-35.15%639260.74%
TSLA240628P002050002024-06-13 9:34AM EDT205.0020.7019.2520.85-7.15-25.67%314365.38%
TSLA240628P002100002024-06-13 9:33AM EDT210.0024.0023.3025.55-7.67-24.22%15969.68%
TSLA240628P002150002024-06-12 3:55PM EDT215.0038.4028.1530.750.00-265778.06%
TSLA240628P002200002024-06-12 1:28PM EDT220.0041.1033.0535.700.00-53285.13%
TSLA240628P002250002024-06-04 9:30AM EDT225.0050.1537.1040.650.00-1087.99%
TSLA240628P002300002024-06-12 12:30PM EDT230.0051.2541.2044.450.00-3584.50%
TSLA240628P002350002024-06-05 10:17AM EDT235.0062.0046.6549.900.00-1095.26%
TSLA240628P002400002024-06-07 12:21PM EDT240.0061.6351.7055.300.00-21103.56%
TSLA240628P002450002024-05-21 2:20PM EDT245.0059.8256.1559.900.00--0104.27%
TSLA240628P002500002024-06-11 9:47AM EDT250.0080.3560.8564.400.00-11105.03%
TSLA240628P002550002024-06-03 11:11AM EDT255.0076.3965.6069.550.00-20109.57%
TSLA240628P002600002024-06-06 12:49PM EDT260.0082.4571.0574.750.00--0118.58%
TSLA240628P002750002024-05-24 11:07AM EDT275.0096.1386.4590.100.00-70137.50%
TSLA240628P002800002024-05-22 3:42PM EDT280.00100.4792.2595.800.00--0150.88%