U.S. markets close in 3 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.26+1.07 (+0.61%)
A partir del 12:07PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:360.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C003600002024-05-28 3:46PM EDT2024-06-210.020.020.030.00-383,96294.92%
TSLA240719C003600002024-05-23 9:45AM EDT2024-07-190.160.120.140.00-154975.00%
TSLA240816C003600002024-05-28 12:36PM EDT2024-08-160.330.340.370.00-91,21468.26%
TSLA240920C003600002024-05-23 2:06PM EDT2024-09-200.660.630.670.00-21,66361.99%
TSLA241018C003600002024-05-24 3:14PM EDT2024-10-181.081.001.040.00-337359.72%
TSLA241115C003600002024-05-28 1:25PM EDT2024-11-151.551.591.650.00-21,17759.25%
TSLA241220C003600002024-05-30 9:30AM EDT2024-12-202.212.132.21+0.12+5.74%767157.13%
TSLA250117C003600002024-05-30 11:01AM EDT2025-01-172.752.712.78+0.10+3.77%354,32256.27%
TSLA250321C003600002024-05-30 9:48AM EDT2025-03-214.504.154.30+0.35+8.43%22,06655.08%
TSLA250620C003600002024-05-30 9:51AM EDT2025-06-207.356.806.95+0.70+10.53%11,58454.66%
TSLA250919C003600002024-05-30 9:46AM EDT2025-09-1910.519.8010.15-1.58-13.07%152554.89%
TSLA251219C003600002024-05-28 11:26AM EDT2025-12-1913.4013.1513.550.00-42,38755.35%
TSLA260116C003600002024-05-28 1:03PM EDT2026-01-1614.4614.1514.600.00-171,58455.45%
TSLA260618C003600002024-05-30 10:06AM EDT2026-06-1819.9519.5520.25-0.05-0.25%263,35555.86%
TSLA261218C003600002024-05-29 3:49PM EDT2026-12-1826.9026.0027.600.00-316156.71%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P003600002024-01-03 11:03AM EDT2024-06-21121.00171.20172.950.00-700.00%
TSLA240719P003600002024-01-23 11:20AM EDT2024-07-19148.20162.05163.250.00-100.00%
TSLA240816P003600002024-04-10 9:43AM EDT2024-08-16186.53186.50188.150.00--0108.84%
TSLA240920P003600002024-05-29 3:25PM EDT2024-09-20182.35182.80183.650.00-1059.55%
TSLA241018P003600002024-05-21 9:48AM EDT2024-10-18180.80182.60183.800.00--053.00%
TSLA241220P003600002024-04-30 10:26AM EDT2024-12-20172.60183.70184.950.00-10053.87%
TSLA250117P003600002024-04-29 1:51PM EDT2025-01-17165.66182.85184.900.00-279053.65%
TSLA250321P003600002024-02-07 10:33AM EDT2025-03-21172.74177.10179.800.00-200.00%
TSLA250620P003600002024-05-21 2:16PM EDT2025-06-20175.32181.05185.850.00-1045.00%
TSLA250919P003600002024-02-07 10:30AM EDT2025-09-19171.530.000.000.00-140.00%
TSLA251219P003600002024-04-24 12:16PM EDT2025-12-19201.33183.45189.300.00-49444.60%
TSLA260116P003600002024-05-14 9:55AM EDT2026-01-16183.56181.70186.150.00-1137.03%
TSLA260618P003600002024-05-10 12:39PM EDT2026-06-18192.10183.65187.350.00-1016335.49%
TSLA261218P003600002024-05-09 11:46AM EDT2026-12-18189.48183.10189.800.00-2235.59%