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
182.72 -0.29 (-0.16%)
Fuera de horario: 05:48PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C001650002024-06-21 3:59PM EDT2024-06-2118.2616.0020.70+1.24+7.29%8745,595130.96%
TSLA240628C001650002024-06-21 3:59PM EDT2024-06-2818.4118.1518.70+1.22+7.10%56365355.15%
TSLA240705C001650002024-06-21 2:34PM EDT2024-07-0519.3518.9519.50+0.85+4.59%3331051.00%
TSLA240712C001650002024-06-21 3:21PM EDT2024-07-1218.9419.8520.40-0.20-1.04%2731350.17%
TSLA240719C001650002024-06-21 3:56PM EDT2024-07-1921.8021.3521.60+1.08+5.21%1765,75351.15%
TSLA240726C001650002024-06-21 3:42PM EDT2024-07-2622.3322.6523.30+0.63+2.90%8518654.49%
TSLA240802C001650002024-06-21 3:46PM EDT2024-08-0223.0023.6524.40-0.66-2.79%141255.09%
TSLA240816C001650002024-06-21 3:55PM EDT2024-08-1626.1525.7025.90+1.10+4.39%694,62655.27%
TSLA240920C001650002024-06-21 3:52PM EDT2024-09-2028.9028.9529.20+1.05+3.77%492,10353.88%
TSLA241018C001650002024-06-21 2:59PM EDT2024-10-1830.7631.6532.00+0.63+2.09%221,52754.63%
TSLA241115C001650002024-06-21 3:10PM EDT2024-11-1533.9034.7035.00-1.00-2.87%373156.48%
TSLA241220C001650002024-06-21 10:52AM EDT2024-12-2037.4537.0537.35+1.80+5.05%2163655.85%
TSLA250117C001650002024-06-21 3:32PM EDT2025-01-1738.2039.0539.30+0.20+0.53%111,94955.96%
TSLA250321C001650002024-06-21 12:43PM EDT2025-03-2143.2543.2543.65+0.50+1.17%3215,50056.60%
TSLA250620C001650002024-06-21 3:59PM EDT2025-06-2049.0648.8549.30-0.09-0.18%251,53257.61%
TSLA250919C001650002024-06-21 3:51PM EDT2025-09-1953.7553.7054.55+0.90+1.70%811058.47%
TSLA251219C001650002024-06-20 3:35PM EDT2025-12-1958.9758.6059.15+1.26+2.18%145959.39%
TSLA260116C001650002024-06-21 10:08AM EDT2026-01-1659.7059.9560.45+1.05+1.79%41,19359.57%
TSLA260618C001650002024-06-21 9:48AM EDT2026-06-1866.0566.9067.40-0.90-1.34%21,11260.70%
TSLA261218C001650002024-06-21 10:56AM EDT2026-12-1874.4573.9574.90+1.95+2.69%1055161.69%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P001650002024-06-21 3:54PM EDT2024-06-210.010.000.01-0.02-66.67%2,63536,48171.88%
TSLA240628P001650002024-06-21 3:59PM EDT2024-06-280.250.240.26-0.12-32.43%3,2388,04943.65%
TSLA240705P001650002024-06-21 3:59PM EDT2024-07-050.890.890.92-0.27-23.28%6,4197,31743.73%
TSLA240712P001650002024-06-21 3:59PM EDT2024-07-121.591.501.63-0.30-15.87%4051,32443.46%
TSLA240719P001650002024-06-21 3:59PM EDT2024-07-192.722.632.75-0.43-13.65%87814,21246.29%
TSLA240726P001650002024-06-21 3:58PM EDT2024-07-264.053.954.15-0.46-10.20%12166649.92%
TSLA240802P001650002024-06-21 3:55PM EDT2024-08-024.654.504.90-0.70-13.08%8913749.55%
TSLA240816P001650002024-06-21 3:56PM EDT2024-08-166.256.256.40-0.55-8.09%34515,39649.49%
TSLA240920P001650002024-06-21 3:47PM EDT2024-09-208.968.608.75-0.46-4.88%9612,48546.59%
TSLA241018P001650002024-06-21 3:59PM EDT2024-10-1810.7510.6510.90-0.53-4.70%449,65446.74%
TSLA241115P001650002024-06-21 3:35PM EDT2024-11-1513.3112.9513.15-0.39-2.85%118,08247.59%
TSLA241220P001650002024-06-21 3:55PM EDT2024-12-2014.6014.5014.75-0.70-4.58%232,31046.28%
TSLA250117P001650002024-06-21 1:51PM EDT2025-01-1716.3515.8016.05-0.20-1.21%1116,49645.73%
TSLA250321P001650002024-06-21 3:36PM EDT2025-03-2118.9518.6018.90-0.22-1.15%408,31045.15%
TSLA250620P001650002024-06-20 3:18PM EDT2025-06-2023.1522.2522.650.00-35,97244.82%
TSLA250919P001650002024-06-21 3:48PM EDT2025-09-1925.9725.4526.25-0.88-3.28%1358745.00%
TSLA251219P001650002024-06-21 3:49PM EDT2025-12-1929.0028.5029.20+0.15+0.52%1210,90944.76%
TSLA260116P001650002024-06-20 11:37AM EDT2026-01-1629.5729.2529.700.00-64,30144.26%
TSLA260618P001650002024-06-17 1:48PM EDT2026-06-1832.3533.3534.000.00-22,08744.00%
TSLA261218P001650002024-06-20 1:41PM EDT2026-12-1838.7737.5538.300.00-21,50543.54%