U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
187.35+4.77 (+2.61%)
Al cierre: 04:00PM EDT
186.99 -0.36 (-0.19%)
Fuera de horario: 04:40PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:220.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628C002200002024-06-25 3:56PM EDT2024-06-280.030.000.00-0.01-25.00%2,6478,98625.00%
TSLA240705C002200002024-06-25 3:56PM EDT2024-07-050.190.190.21-0.02-9.52%1,5015,88149.56%
TSLA240712C002200002024-06-25 3:59PM EDT2024-07-120.580.560.59+0.04+7.41%9632,13047.41%
TSLA240719C002200002024-06-25 3:59PM EDT2024-07-191.441.431.45+0.19+15.20%2,38017,02950.34%
TSLA240726C002200002024-06-25 3:59PM EDT2024-07-262.642.572.69+0.38+16.81%3161,02053.69%
TSLA240802C002200002024-06-25 3:58PM EDT2024-08-023.203.153.30+0.41+14.70%16719152.26%
TSLA240816C002200002024-06-25 3:59PM EDT2024-08-164.904.904.95+0.66+15.57%2,04426,59952.87%
TSLA240920C002200002024-06-25 3:57PM EDT2024-09-207.767.707.80+1.01+14.96%1,86520,23050.29%
TSLA241018C002200002024-06-25 3:52PM EDT2024-10-1810.2510.3010.50+0.90+9.63%4082,46050.82%
TSLA241115C002200002024-06-25 3:25PM EDT2024-11-1513.6713.4013.60+1.47+12.05%3484,09752.68%
TSLA241220C002200002024-06-25 3:57PM EDT2024-12-2015.9015.8016.00+1.38+9.50%772,85952.03%
TSLA250117C002200002024-06-25 3:58PM EDT2025-01-1717.9517.9018.05+1.45+8.79%3179,79652.17%
TSLA250321C002200002024-06-25 3:56PM EDT2025-03-2122.6022.5522.75+1.15+5.36%981,68953.06%
TSLA250620C002200002024-06-25 11:49AM EDT2025-06-2028.8028.7528.95+1.90+7.06%373,16654.25%
TSLA250919C002200002024-06-25 3:16PM EDT2025-09-1934.5534.3534.75+1.53+4.63%182355.34%
TSLA251219C002200002024-06-25 3:37PM EDT2025-12-1939.8139.7040.10+0.95+2.44%293,57156.37%
TSLA260116C002200002024-06-25 1:50PM EDT2026-01-1640.4141.3041.55+1.41+3.62%333,43956.62%
TSLA260618C002200002024-06-25 3:52PM EDT2026-06-1849.1549.1549.45+1.97+4.18%443,34757.87%
TSLA261218C002200002024-06-25 3:57PM EDT2026-12-1857.6557.4557.90+2.10+3.78%3076659.04%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628P002200002024-06-25 3:59PM EDT2024-06-2832.6732.3033.00-2.93-8.23%13390.23%
TSLA240705P002200002024-06-25 3:44PM EDT2024-07-0533.0032.3032.95-2.79-7.80%32952.83%
TSLA240712P002200002024-06-25 2:50PM EDT2024-07-1233.4032.4033.35-2.69-7.45%61449.32%
TSLA240719P002200002024-06-25 3:15PM EDT2024-07-1933.8033.3033.60-3.62-9.75%52,38245.04%
TSLA240726P002200002024-06-21 9:50AM EDT2024-07-2640.0533.3035.350.00-2954.19%
TSLA240802P002200002024-06-25 11:47AM EDT2024-08-0235.2832.5035.35-4.64-11.62%2249.08%
TSLA240816P002200002024-06-25 3:57PM EDT2024-08-1636.2535.9036.20-3.75-9.38%12,06246.46%
TSLA240920P002200002024-06-25 3:28PM EDT2024-09-2037.8737.7538.15-3.73-8.97%536,43343.02%
TSLA241018P002200002024-06-25 2:25PM EDT2024-10-1840.5539.2040.30-2.19-5.12%516243.55%
TSLA241115P002200002024-06-25 3:48PM EDT2024-11-1542.1041.8042.15-2.90-6.44%2015743.53%
TSLA241220P002200002024-06-25 2:34PM EDT2024-12-2043.8243.3043.60-1.88-4.11%81,07142.08%
TSLA250117P002200002024-06-25 3:19PM EDT2025-01-1744.6944.6044.80-2.56-5.42%213,80441.42%
TSLA250321P002200002024-06-25 3:45PM EDT2025-03-2148.0047.5047.85-3.52-6.83%221441.26%
TSLA250620P002200002024-06-25 11:50AM EDT2025-06-2051.5351.3551.70-2.07-3.86%13,74441.01%
TSLA250919P002200002024-06-17 2:04PM EDT2025-09-1954.8254.7055.300.00-11,49541.04%
TSLA251219P002200002024-06-25 2:43PM EDT2025-12-1958.4158.0058.45-2.59-4.25%112,39740.92%
TSLA260116P002200002024-06-17 2:36PM EDT2026-01-1659.6358.8559.250.00-174,00940.76%
TSLA260618P002200002024-06-25 3:54PM EDT2026-06-1863.7463.3063.75+0.07+0.11%32,64040.48%
TSLA261218P002200002024-06-24 9:52AM EDT2026-12-1868.0067.8568.600.00-155040.29%