U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
239.20-10.03 (-4.02%)
Al cierre: 04:00PM EDT
240.00 +0.80 (+0.33%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:230.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C002300002024-07-19 3:58PM EDT2024-07-2616.3516.0016.55-8.20-33.40%1,4633,12192.33%
TSLA240802C002300002024-07-19 3:49PM EDT2024-08-0218.3518.2018.40-7.50-29.01%2741,14674.76%
TSLA240809C002300002024-07-19 3:43PM EDT2024-08-0920.2019.9020.20-6.85-25.32%21643968.56%
TSLA240816C002300002024-07-19 3:59PM EDT2024-08-1621.5021.3021.65-7.35-25.48%4398,22164.78%
TSLA240823C002300002024-07-19 3:52PM EDT2024-08-2322.8522.5023.00-6.46-22.04%4714762.32%
TSLA240830C002300002024-07-19 3:57PM EDT2024-08-3024.3123.2024.65-6.89-22.08%8154860.58%
TSLA240920C002300002024-07-19 3:58PM EDT2024-09-2027.5027.3527.60-6.83-19.90%33174,49358.67%
TSLA241018C002300002024-07-19 3:57PM EDT2024-10-1832.5031.0032.75-12.50-27.78%1241,81258.36%
TSLA241115C002300002024-07-19 3:33PM EDT2024-11-1538.1837.2037.70-11.12-22.56%2783,36661.66%
TSLA241220C002300002024-07-19 3:52PM EDT2024-12-2041.0040.7541.35-8.31-16.85%471,91260.23%
TSLA250117C002300002024-07-19 3:07PM EDT2025-01-1744.4043.6544.20-6.57-12.89%709,62459.85%
TSLA250221C002300002024-07-19 1:54PM EDT2025-02-2148.5246.3548.95-10.77-18.16%86360.10%
TSLA250321C002300002024-07-19 3:43PM EDT2025-03-2150.5049.6050.85-6.28-11.06%241,23460.03%
TSLA250620C002300002024-07-19 3:32PM EDT2025-06-2058.6957.6058.25-7.21-10.94%2342,01260.15%
TSLA250919C002300002024-07-19 11:43AM EDT2025-09-1965.2164.1565.45-6.87-9.53%569960.48%
TSLA251219C002300002024-07-19 3:42PM EDT2025-12-1972.1570.6572.95-6.20-7.91%21,58861.59%
TSLA260116C002300002024-07-19 3:46PM EDT2026-01-1673.4672.6574.10-8.59-10.47%262,04461.46%
TSLA260618C002300002024-07-19 3:02PM EDT2026-06-1883.2382.1583.75-7.47-8.24%22,21962.34%
TSLA261218C002300002024-07-19 12:41PM EDT2026-12-1892.6091.7593.05-11.76-11.27%101,20462.72%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P002300002024-07-19 3:59PM EDT2024-07-266.906.806.95+2.34+51.32%13,7058,29290.58%
TSLA240802P002300002024-07-19 3:58PM EDT2024-08-028.688.558.80+2.43+38.88%1,5312,39272.25%
TSLA240809P002300002024-07-19 3:59PM EDT2024-08-0910.0610.0510.30+2.74+37.43%70392165.38%
TSLA240816P002300002024-07-19 3:58PM EDT2024-08-1611.2011.1511.40+2.55+29.48%5,5078,08060.74%
TSLA240823P002300002024-07-19 3:52PM EDT2024-08-2312.1512.1512.70+2.50+25.91%1481,06258.28%
TSLA240830P002300002024-07-19 3:31PM EDT2024-08-3013.3012.8014.15+2.50+23.15%5121356.51%
TSLA240920P002300002024-07-19 3:59PM EDT2024-09-2016.1516.0516.30+3.51+27.77%1,0236,08353.13%
TSLA241018P002300002024-07-19 3:42PM EDT2024-10-1819.7420.0020.20+2.79+16.46%3406,79152.72%
TSLA241115P002300002024-07-19 3:55PM EDT2024-11-1524.5024.2024.65+3.20+15.02%33790154.33%
TSLA241220P002300002024-07-19 3:59PM EDT2024-12-2027.0026.7027.05+3.15+13.21%1561,09851.84%
TSLA250117P002300002024-07-19 3:21PM EDT2025-01-1728.0028.6529.00+2.60+10.24%4811,97350.69%
TSLA250221P002300002024-07-17 10:01AM EDT2025-02-2130.5931.0532.05+3.34+12.26%184450.28%
TSLA250321P002300002024-07-19 3:17PM EDT2025-03-2133.0932.9033.55+3.59+12.17%19090249.99%
TSLA250620P002300002024-07-19 3:15PM EDT2025-06-2038.1038.4039.00+3.14+8.98%151,69648.92%
TSLA250919P002300002024-07-18 9:54AM EDT2025-09-1940.1042.6043.950.00-2472648.45%
TSLA251219P002300002024-07-19 2:15PM EDT2025-12-1947.3046.9048.15+2.24+4.97%871,58047.91%
TSLA260116P002300002024-07-19 2:02PM EDT2026-01-1648.4448.2549.20+3.22+7.12%3041,37647.62%
TSLA260618P002300002024-07-19 3:59PM EDT2026-06-1854.5654.1555.35+3.95+7.80%30398247.08%
TSLA261218P002300002024-07-19 3:40PM EDT2026-12-1860.2859.9061.50+1.50+2.55%221946.40%