U.S. markets close in 3 hours 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
249.57+10.37 (+4.34%)
A partir del 12:25PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:260.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C002600002024-07-22 12:09PM EDT2024-07-266.856.806.90+2.75+67.07%20,27413,38095.12%
TSLA240802C002600002024-07-22 12:08PM EDT2024-08-029.109.009.10+3.20+54.24%1,9273,07474.05%
TSLA240809C002600002024-07-22 12:08PM EDT2024-08-0910.7010.9011.00+3.30+44.59%4192,37367.40%
TSLA240816C002600002024-07-22 12:06PM EDT2024-08-1612.1512.1512.30+3.27+36.82%1,04548,12262.49%
TSLA240823C002600002024-07-22 12:01PM EDT2024-08-2313.8513.8014.05+3.55+34.47%1171,03361.21%
TSLA240830C002600002024-07-22 11:34AM EDT2024-08-3014.6115.1015.40+2.83+24.02%10342859.64%
TSLA240920C002600002024-07-22 12:08PM EDT2024-09-2018.8318.8018.95+3.69+24.37%3536,22957.23%
TSLA241018C002600002024-07-22 12:07PM EDT2024-10-1823.5623.8023.95+3.76+18.99%1624,67757.56%
TSLA241115C002600002024-07-22 11:45AM EDT2024-11-1528.8529.5029.70+3.30+12.92%2101,82660.36%
TSLA241220C002600002024-07-22 12:02PM EDT2024-12-2033.2033.2033.35+4.30+14.88%2303,68358.69%
TSLA250117C002600002024-07-22 11:27AM EDT2025-01-1735.1835.8535.95+3.48+10.98%9817,02457.70%
TSLA250221C002600002024-07-22 10:52AM EDT2025-02-2140.1540.2040.55+4.60+12.94%2,0572,07358.69%
TSLA250321C002600002024-07-22 11:37AM EDT2025-03-2141.9942.8043.05+3.54+9.21%101,92758.37%
TSLA250620C002600002024-07-22 12:08PM EDT2025-06-2051.0551.0551.35+4.70+10.14%125,93058.62%
TSLA250919C002600002024-07-19 2:30PM EDT2025-09-1953.4558.5059.300.00-131,13259.33%
TSLA251219C002600002024-07-22 11:54AM EDT2025-12-1965.7865.4566.25+5.38+8.91%275,92859.94%
TSLA260116C002600002024-07-22 12:06PM EDT2026-01-1667.2067.5068.05+4.80+7.69%82,26360.04%
TSLA260618C002600002024-07-22 9:55AM EDT2026-06-1879.2077.4578.00+6.63+9.14%212,40860.70%
TSLA261218C002600002024-07-22 10:28AM EDT2026-12-1887.6888.2589.05+4.18+5.01%62,57761.69%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P002600002024-07-22 12:05PM EDT2024-07-2619.2018.2018.40-5.80-23.20%5153,147104.25%
TSLA240802P002600002024-07-22 11:46AM EDT2024-08-0221.1620.1020.25-4.66-18.05%1081,47678.00%
TSLA240809P002600002024-07-22 12:08PM EDT2024-08-0922.0021.7021.85-4.99-18.49%20981369.18%
TSLA240816P002600002024-07-22 12:04PM EDT2024-08-1623.6523.0023.15-5.20-18.02%3083,17164.10%
TSLA240823P002600002024-07-22 11:10AM EDT2024-08-2324.4024.1524.45-5.75-19.07%4380961.03%
TSLA240830P002600002024-07-19 3:04PM EDT2024-08-3025.8525.2526.10-4.30-14.26%514259.64%
TSLA240920P002600002024-07-22 12:08PM EDT2024-09-2028.5528.4028.55-4.86-14.55%552,03955.20%
TSLA241018P002600002024-07-22 12:06PM EDT2024-10-1833.0032.2032.30-4.15-11.17%5076653.39%
TSLA241115P002600002024-07-22 11:51AM EDT2024-11-1537.1436.7036.85-5.49-12.88%1242354.59%
TSLA241220P002600002024-07-22 10:47AM EDT2024-12-2039.3539.3539.55-4.15-9.54%2083152.07%
TSLA250117P002600002024-07-22 11:01AM EDT2025-01-1741.2941.5541.75-4.06-8.95%913,69951.00%
TSLA250221P002600002024-07-22 11:06AM EDT2025-02-2144.0044.4544.85-5.15-10.48%23050.60%
TSLA250321P002600002024-07-22 9:32AM EDT2025-03-2146.1946.0046.30-0.21-0.45%465749.64%
TSLA250620P002600002024-07-22 11:20AM EDT2025-06-2052.5551.8552.20-3.76-6.68%22,07948.59%
TSLA250919P002600002024-07-22 10:57AM EDT2025-09-1956.4056.8057.25-3.10-5.21%136647.84%
TSLA251219P002600002024-07-22 10:56AM EDT2025-12-1961.2861.1061.65-4.27-6.51%25,09347.21%
TSLA260116P002600002024-07-22 12:07PM EDT2026-01-1662.9062.2062.60-3.29-4.97%361,43846.78%
TSLA260618P002600002024-07-18 1:36PM EDT2026-06-1867.4768.2069.600.00-1546846.56%
TSLA261218P002600002024-07-19 1:22PM EDT2026-12-1876.4574.6075.80-2.62-3.31%144545.61%