U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.58-0.43 (-0.23%)
Al cierre: 04:00PM EDT
182.23 -0.35 (-0.19%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:140.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628C001400002024-06-24 2:02PM EDT2024-06-2843.6042.4043.15+1.12+2.64%27345128.52%
TSLA240705C001400002024-06-24 3:27PM EDT2024-07-0544.6042.6543.40+2.10+4.94%3111289.55%
TSLA240712C001400002024-06-24 2:50PM EDT2024-07-1244.8142.8544.10+2.07+4.84%511481.15%
TSLA240719C001400002024-06-24 3:59PM EDT2024-07-1943.5543.3043.85-0.13-0.30%492570.61%
TSLA240726C001400002024-06-24 2:02PM EDT2024-07-2644.8542.2545.95+0.64+1.45%111069.46%
TSLA240802C001400002024-06-24 2:46PM EDT2024-08-0245.5144.1045.00+1.70+3.88%4367.63%
TSLA240816C001400002024-06-24 12:07PM EDT2024-08-1647.5645.2045.60+2.86+6.40%2154964.72%
TSLA240920C001400002024-06-21 1:01PM EDT2024-09-2047.8047.1547.60+0.46+0.97%41,82560.51%
TSLA241018C001400002024-06-21 3:55PM EDT2024-10-1849.7649.0549.450.00-130860.19%
TSLA241115C001400002024-06-18 9:49AM EDT2024-11-1553.3151.3051.600.00-11,49061.33%
TSLA241220C001400002024-06-24 9:52AM EDT2024-12-2057.8253.1053.70+5.17+9.82%212560.54%
TSLA250117C001400002024-06-24 12:43PM EDT2025-01-1756.9754.8555.10+1.54+2.78%2313,74660.32%
TSLA250321C001400002024-06-24 3:59PM EDT2025-03-2158.5558.2558.60-0.25-0.43%575260.34%
TSLA250620C001400002024-06-24 3:37PM EDT2025-06-2064.4563.0563.40+1.75+2.79%31,09960.99%
TSLA250919C001400002024-06-24 11:50AM EDT2025-09-1969.7067.1567.85+2.10+3.11%431961.41%
TSLA251219C001400002024-06-20 9:50AM EDT2025-12-1971.7571.3571.950.00-12,83262.12%
TSLA260116C001400002024-06-20 2:33PM EDT2026-01-1677.4072.6073.00+5.40+7.50%160562.22%
TSLA260618C001400002024-06-21 11:44AM EDT2026-06-1878.4278.7079.200.00-11,00563.12%
TSLA261218C001400002024-06-24 9:30AM EDT2026-12-1887.1984.6086.80+0.84+0.97%242564.21%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628P001400002024-06-24 3:51PM EDT2024-06-280.020.020.03-0.02-50.00%1,1195,61198.44%
TSLA240705P001400002024-06-24 3:40PM EDT2024-07-050.070.060.07-0.04-36.36%96477466.21%
TSLA240712P001400002024-06-24 3:27PM EDT2024-07-120.130.140.15-0.08-38.10%5391,12157.81%
TSLA240719P001400002024-06-24 3:59PM EDT2024-07-190.330.320.34-0.06-15.38%76414,54256.20%
TSLA240726P001400002024-06-24 3:49PM EDT2024-07-260.660.610.66-0.09-12.00%8948656.45%
TSLA240802P001400002024-06-24 2:32PM EDT2024-08-020.850.821.04-0.11-11.46%419355.64%
TSLA240816P001400002024-06-24 3:59PM EDT2024-08-161.521.501.53-0.08-5.00%28514,40653.93%
TSLA240920P001400002024-06-24 3:56PM EDT2024-09-202.752.722.77-0.24-8.03%40010,99349.95%
TSLA241018P001400002024-06-24 3:59PM EDT2024-10-184.003.904.05-0.16-3.85%16311,14549.51%
TSLA241115P001400002024-06-24 2:09PM EDT2024-11-155.505.505.65-0.20-3.51%406,62050.18%
TSLA241220P001400002024-06-24 3:48PM EDT2024-12-206.706.656.85-0.30-4.29%475,13549.02%
TSLA250117P001400002024-06-24 3:52PM EDT2025-01-177.607.707.80-0.15-1.94%2729,50348.25%
TSLA250321P001400002024-06-21 3:55PM EDT2025-03-219.969.8510.100.00-16,38747.66%
TSLA250620P001400002024-06-24 11:04AM EDT2025-06-2012.7512.9013.15-0.20-1.54%95,03847.14%
TSLA250919P001400002024-06-24 9:51AM EDT2025-09-1914.9015.5015.95-0.80-5.10%41,03846.83%
TSLA251219P001400002024-06-24 9:52AM EDT2025-12-1917.5018.1518.55-0.81-4.42%12,55446.64%
TSLA260116P001400002024-06-24 3:56PM EDT2026-01-1618.9118.8519.15-0.49-2.53%63,68746.35%
TSLA260618P001400002024-06-21 9:48AM EDT2026-06-1822.0022.5022.90-0.93-4.06%13,18445.98%
TSLA261218P001400002024-06-24 9:47AM EDT2026-12-1826.0026.2026.70-0.60-2.26%31,68245.40%