U.S. markets open in 18 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.19-0.56 (-0.32%)
Al cierre: 04:00PM EDT
178.62 +2.43 (+1.38%)
Antes de la apertura del mercado: 09:12AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:180.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531C001800002024-05-29 3:59PM EDT2024-05-311.130.000.000.00-119,66129,0236.25%
TSLA240607C001800002024-05-29 3:59PM EDT2024-06-073.300.000.000.00-16,1819,8103.13%
TSLA240614C001800002024-05-29 3:59PM EDT2024-06-145.400.000.000.00-1,6155,4203.13%
TSLA240621C001800002024-05-29 3:59PM EDT2024-06-216.380.000.000.00-2,95229,2121.56%
TSLA240628C001800002024-05-29 3:59PM EDT2024-06-287.550.000.000.00-2,2111,1611.56%
TSLA240705C001800002024-05-29 3:35PM EDT2024-07-059.500.000.000.00-4725301.56%
TSLA240719C001800002024-05-29 3:59PM EDT2024-07-1911.500.000.000.00-1,40240,9841.56%
TSLA240816C001800002024-05-29 3:56PM EDT2024-08-1615.950.000.000.00-1,0487,1051.56%
TSLA240920C001800002024-05-29 3:43PM EDT2024-09-2019.600.000.000.00-2,44912,7690.78%
TSLA241018C001800002024-05-29 3:55PM EDT2024-10-1821.670.000.000.00-683,7320.78%
TSLA241115C001800002024-05-29 3:47PM EDT2024-11-1525.100.000.000.00-423,7010.78%
TSLA241220C001800002024-05-29 3:59PM EDT2024-12-2026.800.000.000.00-2,0933,1950.78%
TSLA250117C001800002024-05-29 3:29PM EDT2025-01-1729.450.000.000.00-9817,5330.78%
TSLA250321C001800002024-05-29 12:33PM EDT2025-03-2133.250.000.000.00-82,5650.78%
TSLA250620C001800002024-05-29 3:28PM EDT2025-06-2039.300.000.000.00-584,3040.39%
TSLA250919C001800002024-05-28 9:30AM EDT2025-09-1943.240.000.000.00-13060.39%
TSLA251219C001800002024-05-29 10:54AM EDT2025-12-1947.810.000.000.00-22,3290.39%
TSLA260116C001800002024-05-29 3:57PM EDT2026-01-1649.450.000.000.00-42,2310.39%
TSLA260618C001800002024-05-29 3:59PM EDT2026-06-1856.950.000.000.00-62,2720.39%
TSLA261218C001800002024-05-29 3:29PM EDT2026-12-1865.000.000.000.00-521,1790.39%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531P001800002024-05-29 3:59PM EDT2024-05-314.780.000.000.00-6,1407,7690.00%
TSLA240607P001800002024-05-29 3:59PM EDT2024-06-076.900.000.000.00-4,9154,7650.00%
TSLA240614P001800002024-05-29 3:51PM EDT2024-06-148.350.000.000.00-6152,6820.00%
TSLA240621P001800002024-05-29 3:59PM EDT2024-06-219.600.000.000.00-1,03026,2810.00%
TSLA240628P001800002024-05-29 3:50PM EDT2024-06-2810.050.000.000.00-3086770.00%
TSLA240705P001800002024-05-29 3:46PM EDT2024-07-0511.100.000.000.00-52770.00%
TSLA240719P001800002024-05-29 3:53PM EDT2024-07-1913.570.000.000.00-65012,5390.00%
TSLA240816P001800002024-05-29 3:59PM EDT2024-08-1617.380.000.000.00-1758,2180.00%
TSLA240920P001800002024-05-29 2:35PM EDT2024-09-2019.350.000.000.00-14410,5570.00%
TSLA241018P001800002024-05-29 2:20PM EDT2024-10-1821.140.000.000.00-1042,0930.00%
TSLA241115P001800002024-05-29 3:36PM EDT2024-11-1523.050.000.000.00-123,2410.00%
TSLA241220P001800002024-05-29 3:57PM EDT2024-12-2025.220.000.000.00-5199,1440.00%
TSLA250117P001800002024-05-29 3:32PM EDT2025-01-1725.890.000.000.00-21928,7900.00%
TSLA250321P001800002024-05-29 10:53AM EDT2025-03-2129.570.000.000.00-113,4120.00%
TSLA250620P001800002024-05-29 11:45AM EDT2025-06-2033.200.000.000.00-1825,0540.00%
TSLA250919P001800002024-05-29 12:21PM EDT2025-09-1935.850.000.000.00-12,9630.00%
TSLA251219P001800002024-05-29 11:44AM EDT2025-12-1939.250.000.000.00-183,1040.00%
TSLA260116P001800002024-05-21 2:27PM EDT2026-01-1639.900.000.000.00-136,5160.00%
TSLA260618P001800002024-05-28 9:33AM EDT2026-06-1844.700.000.000.00-105,8170.00%
TSLA261218P001800002024-05-29 11:26AM EDT2026-12-1847.700.000.000.00-12,3760.00%