U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
248.23+7.20 (+2.99%)
Al cierre: 04:00PM EDT
248.76 +0.53 (+0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:195.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C001950002024-07-12 3:57PM EDT2024-07-1953.5752.6053.90+7.07+15.20%1809,63775.78%
TSLA240726C001950002024-07-12 3:58PM EDT2024-07-2654.3053.3556.35+4.77+9.63%661,22498.83%
TSLA240802C001950002024-07-12 2:54PM EDT2024-08-0255.3354.2557.45+6.79+13.99%2249089.62%
TSLA240809C001950002024-07-12 3:26PM EDT2024-08-0957.6753.9558.15+8.27+16.74%1039778.32%
TSLA240816C001950002024-07-12 3:55PM EDT2024-08-1656.9555.6557.95+6.23+12.28%26311,32674.82%
TSLA240823C001950002024-07-12 12:30PM EDT2024-08-2358.5456.1059.30-0.43-0.73%426773.28%
TSLA240920C001950002024-07-12 3:50PM EDT2024-09-2059.8658.9061.00+5.78+10.69%925,52465.36%
TSLA241018C001950002024-07-12 3:50PM EDT2024-10-1863.1161.3064.60+4.51+7.70%742,89764.23%
TSLA241115C001950002024-07-12 3:02PM EDT2024-11-1568.7565.7568.05+7.56+12.35%262,97566.37%
TSLA241220C001950002024-07-12 3:54PM EDT2024-12-2069.9568.4070.90+5.79+9.02%212,31264.39%
TSLA250117C001950002024-07-12 3:59PM EDT2025-01-1771.7370.7073.15+4.73+7.06%305,04963.69%
TSLA250221C001950002024-07-12 3:10PM EDT2025-02-2176.6373.9577.05+7.08+10.18%18164.55%
TSLA250321C001950002024-07-12 3:21PM EDT2025-03-2178.0075.8578.45+5.20+7.14%1393963.45%
TSLA250620C001950002024-07-12 3:37PM EDT2025-06-2085.1682.5085.15+6.01+7.59%193,11163.30%
TSLA250919C001950002024-07-12 9:48AM EDT2025-09-1985.5788.4591.55-4.55-5.05%124963.54%
TSLA251219C001950002024-07-11 3:19PM EDT2025-12-1985.0094.2598.15-7.16-7.77%11,69664.41%
TSLA260116C001950002024-07-12 1:30PM EDT2026-01-1698.8596.2099.40-14.65-12.91%31,28764.43%
TSLA260618C001950002024-07-11 3:06PM EDT2026-06-1894.72104.85108.05-8.58-8.31%11,12865.09%
TSLA261218C001950002024-07-12 11:58AM EDT2026-12-18117.00113.25117.25+5.05+4.51%559565.44%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P001950002024-07-12 3:59PM EDT2024-07-190.150.140.15-0.19-55.88%1,76514,04196.48%
TSLA240726P001950002024-07-12 3:59PM EDT2024-07-261.081.021.15-0.65-37.57%7933,24489.70%
TSLA240802P001950002024-07-12 3:48PM EDT2024-08-021.551.571.62-0.63-28.90%7651,15478.25%
TSLA240809P001950002024-07-12 3:31PM EDT2024-08-091.881.912.01-0.94-33.33%14242270.61%
TSLA240816P001950002024-07-12 3:59PM EDT2024-08-162.312.292.35-0.88-27.59%4317,04465.67%
TSLA240823P001950002024-07-12 11:47AM EDT2024-08-232.662.612.90-1.00-27.32%6520562.71%
TSLA240920P001950002024-07-12 3:59PM EDT2024-09-204.454.454.50-1.08-19.53%3935,89756.23%
TSLA241018P001950002024-07-12 1:38PM EDT2024-10-186.596.806.95-1.51-18.64%15079755.52%
TSLA241115P001950002024-07-12 2:37PM EDT2024-11-159.749.609.80-1.37-12.33%761,68556.48%
TSLA241220P001950002024-07-12 3:45PM EDT2024-12-2011.2011.4511.65-1.70-13.18%491,63754.03%
TSLA250117P001950002024-07-12 3:12PM EDT2025-01-1712.7012.9513.25-1.50-10.56%685,20752.93%
TSLA250221P001950002024-07-12 11:19AM EDT2025-02-2115.5013.9016.75+0.50+3.33%122352.58%
TSLA250321P001950002024-07-12 12:40PM EDT2025-03-2116.3516.5017.00-1.20-6.84%2050551.92%
TSLA250620P001950002024-07-11 3:41PM EDT2025-06-2021.5921.1521.75-1.01-4.47%12,81450.98%
TSLA250919P001950002024-07-11 1:18PM EDT2025-09-1925.3526.8027.85+3.30+14.97%31,67752.37%
TSLA251219P001950002024-07-11 1:45PM EDT2025-12-1929.2029.1030.05-1.15-3.79%22,14350.03%
TSLA260116P001950002024-07-12 10:30AM EDT2026-01-1631.0530.0031.10-0.15-0.48%196550.35%
TSLA260618P001950002024-07-12 1:03PM EDT2026-06-1835.9035.2537.85+3.40+10.46%11,24450.80%
TSLA261218P001950002024-07-12 10:09AM EDT2026-12-1842.2540.0043.00+0.02+0.05%636049.52%