U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
178.01-4.46 (-2.44%)
Al cierre: 04:00PM EDT
177.70 -0.31 (-0.17%)
Fuera de horario: 06:25PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:280.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240614C002800002024-06-10 3:07PM EDT2024-06-140.010.000.010.00-15344268.75%
TSLA240621C002800002024-06-14 3:26PM EDT2024-06-210.310.010.10+0.27+675.00%23011,854117.19%
TSLA240628C002800002024-06-14 3:28PM EDT2024-06-280.040.000.35-0.08-66.67%10721698.24%
TSLA240705C002800002024-06-14 10:23AM EDT2024-07-050.160.000.14-0.06-27.27%612672.66%
TSLA240712C002800002024-06-14 9:47AM EDT2024-07-120.250.120.17-0.05-16.67%128568.95%
TSLA240719C002800002024-06-14 2:57PM EDT2024-07-190.240.110.45-0.25-51.02%2584,56667.68%
TSLA240726C002800002024-06-14 9:30AM EDT2024-07-260.900.050.47+0.20+28.57%11561.23%
TSLA240816C002800002024-06-14 3:24PM EDT2024-08-160.780.781.10-0.50-39.06%2102,61561.94%
TSLA240920C002800002024-06-14 3:12PM EDT2024-09-201.471.141.80-0.78-34.67%2104,55254.44%
TSLA241018C002800002024-06-14 2:17PM EDT2024-10-182.422.012.68-0.98-28.82%122,17953.37%
TSLA241115C002800002024-06-14 3:58PM EDT2024-11-153.652.814.70-1.32-26.56%1540354.47%
TSLA241220C002800002024-06-14 3:21PM EDT2024-12-204.794.004.85-1.41-22.74%295,54451.50%
TSLA250117C002800002024-06-14 3:49PM EDT2025-01-175.894.856.95-1.56-20.94%10910,85852.39%
TSLA250321C002800002024-06-14 3:53PM EDT2025-03-218.858.608.85-1.75-16.51%81,26952.55%
TSLA250620C002800002024-06-14 3:58PM EDT2025-06-2013.0711.9013.25-2.38-15.40%394,09052.39%
TSLA250919C002800002024-06-14 2:59PM EDT2025-09-1917.4017.2017.70-3.02-14.79%368953.92%
TSLA251219C002800002024-06-13 12:00PM EDT2025-12-1925.1021.6023.050.00-441,47255.29%
TSLA260116C002800002024-06-14 2:57PM EDT2026-01-1623.0022.5024.00-2.15-8.55%111,42455.03%
TSLA260618C002800002024-06-14 12:37PM EDT2026-06-1830.8528.8531.25-2.00-6.09%73,73455.91%
TSLA261218C002800002024-06-14 2:00PM EDT2026-12-1837.9036.1539.25-3.59-8.65%4268656.86%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P002800002024-06-14 2:34PM EDT2024-06-21101.57101.65102.45+4.65+4.80%2110118.36%
TSLA240628P002800002024-05-22 3:42PM EDT2024-06-28100.47101.65102.450.00--086.72%
TSLA240719P002800002024-04-30 1:56PM EDT2024-07-1994.91100.70101.700.00-130.00%
TSLA240816P002800002024-05-14 3:14PM EDT2024-08-16102.4996.0599.700.00-110.00%
TSLA240920P002800002024-06-11 9:47AM EDT2024-09-20110.45101.65102.450.00-342,07544.12%
TSLA241018P002800002024-05-13 10:53AM EDT2024-10-18106.90101.15104.800.00-1155.84%
TSLA241115P002800002024-06-14 10:22AM EDT2024-11-15101.70101.90102.90-5.05-4.73%3639.66%
TSLA241220P002800002024-06-12 3:44PM EDT2024-12-20103.67102.15103.200.00-13067037.85%
TSLA250117P002800002024-06-14 12:11PM EDT2025-01-17103.15102.80103.55+5.55+5.69%23,75837.24%
TSLA250321P002800002024-06-13 10:16AM EDT2025-03-2196.97101.45106.100.00-12141.54%
TSLA250620P002800002024-06-12 11:39AM EDT2025-06-20105.65104.70106.400.00-260336.84%
TSLA250919P002800002024-06-14 9:36AM EDT2025-09-19104.17105.70109.50+2.95+2.91%119138.93%
TSLA251219P002800002024-06-13 10:27AM EDT2025-12-19105.30107.95111.050.00-162537.99%
TSLA260116P002800002024-06-13 11:55AM EDT2026-01-16105.74108.80111.550.00-871,22837.79%
TSLA260618P002800002024-06-13 10:06AM EDT2026-06-18105.10111.00114.300.00-533137.02%
TSLA261218P002800002024-06-13 10:27AM EDT2026-12-18112.51112.55118.600.00-59337.53%