U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.01+1.44 (+0.79%)
Al cierre: 04:00PM EDT
182.85 -0.16 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:105.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628C001050002024-06-21 2:07PM EDT2024-06-2876.3777.2578.90+0.10+0.13%1032161.72%
TSLA240705C001050002024-06-18 3:15PM EDT2024-07-0580.2477.2079.200.00-119130.86%
TSLA240712C001050002024-06-21 2:07PM EDT2024-07-1276.6777.3579.40-3.70-4.60%1012117.97%
TSLA240719C001050002024-06-14 11:20AM EDT2024-07-1974.4377.8079.250.00-2045108.25%
TSLA240816C001050002024-06-20 9:30AM EDT2024-08-1681.0378.4579.950.00-11590.01%
TSLA240920C001050002024-06-10 10:00AM EDT2024-09-2074.2879.5080.700.00-120080.44%
TSLA241018C001050002024-06-20 3:03PM EDT2024-10-1880.1079.7082.05+1.41+1.79%12376.38%
TSLA241115C001050002024-06-17 11:13AM EDT2024-11-1584.3580.5583.300.00-17475.17%
TSLA241220C001050002024-06-20 1:37PM EDT2024-12-2080.0081.9084.150.00-21772.99%
TSLA250117C001050002024-06-17 2:48PM EDT2025-01-1788.2383.7084.250.00-14565972.01%
TSLA250321C001050002024-06-04 12:43PM EDT2025-03-2179.6984.1588.500.00-611271.25%
TSLA250620C001050002024-06-21 10:07AM EDT2025-06-2087.4588.4089.60-2.75-3.05%441469.05%
TSLA250919C001050002024-06-06 3:48PM EDT2025-09-1988.2587.9095.900.00-13168.48%
TSLA251219C001050002024-06-21 10:00AM EDT2025-12-1993.5393.6596.00+6.83+7.88%2014568.48%
TSLA260116C001050002024-06-18 1:38PM EDT2026-01-1697.6594.9596.450.00-568268.49%
TSLA260618C001050002024-06-12 10:05AM EDT2026-06-1892.2099.60100.650.00-112,73568.44%
TSLA261218C001050002024-06-21 9:35AM EDT2026-12-18105.00103.75106.20+1.60+1.55%136,34268.51%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628P001050002024-06-21 3:22PM EDT2024-06-280.020.010.02+0.01+100.00%1,463103139.06%
TSLA240705P001050002024-06-21 11:29AM EDT2024-07-050.020.000.040.00-141145100.78%
TSLA240712P001050002024-06-21 1:08PM EDT2024-07-120.040.030.04-0.03-42.86%42987.11%
TSLA240719P001050002024-06-21 3:59PM EDT2024-07-190.090.080.090.00-172,53083.40%
TSLA240726P001050002024-06-10 1:27PM EDT2024-07-260.230.080.150.00--177.34%
TSLA240802P001050002024-06-18 1:19PM EDT2024-08-020.200.050.450.00-1478.71%
TSLA240816P001050002024-06-21 12:44PM EDT2024-08-160.250.250.27-0.03-10.71%71,07868.56%
TSLA240920P001050002024-06-21 1:08PM EDT2024-09-200.510.490.52-0.02-3.77%212,71659.86%
TSLA241018P001050002024-06-21 2:52PM EDT2024-10-180.850.820.860.00-897557.50%
TSLA241115P001050002024-06-21 10:50AM EDT2024-11-151.441.381.40-0.09-5.88%51,67157.50%
TSLA241220P001050002024-06-21 9:36AM EDT2024-12-201.881.871.93-0.09-4.57%14,61655.58%
TSLA250117P001050002024-06-21 3:56PM EDT2025-01-172.322.332.39-0.20-7.94%2313,04254.63%
TSLA250321P001050002024-06-20 10:29AM EDT2025-03-213.503.303.500.00-2001,32852.93%
TSLA250620P001050002024-06-20 10:16AM EDT2025-06-205.205.005.150.00-14,81951.83%
TSLA250919P001050002024-06-21 10:38AM EDT2025-09-196.726.506.85-0.19-2.75%11,06550.90%
TSLA251219P001050002024-06-21 10:50AM EDT2025-12-198.378.158.50-0.02-0.24%168250.43%
TSLA260116P001050002024-06-18 12:41PM EDT2026-01-168.758.658.850.00-111,28250.14%
TSLA260618P001050002024-06-20 10:34AM EDT2026-06-1811.3610.7011.900.00-130150.58%
TSLA261218P001050002024-06-21 2:12PM EDT2026-12-1814.0513.7514.25-0.10-0.71%211,56949.03%