U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.01+1.44 (+0.79%)
Al cierre: 04:00PM EDT
182.85 -0.16 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:75.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240712C000750002024-06-14 1:25PM EDT2024-07-12104.70107.20109.250.00-101167.58%
TSLA240719C000750002024-06-20 12:25PM EDT2024-07-19107.50107.60109.050.00-216153.22%
TSLA240816C000750002024-06-04 3:12PM EDT2024-08-16102.00108.00109.500.00-151124.46%
TSLA240920C000750002024-05-24 3:44PM EDT2024-09-20106.50108.40110.150.00-322108.11%
TSLA241018C000750002024-05-09 2:05PM EDT2024-10-1899.76104.15104.950.00-91440.00%
TSLA241115C000750002024-06-05 10:06AM EDT2024-11-15100.50108.85111.600.00-1396.19%
TSLA241220C000750002024-06-11 11:00AM EDT2024-12-2097.73109.70111.950.00-1191.66%
TSLA250117C000750002024-06-13 12:31PM EDT2025-01-17113.58110.90111.950.00-129689.75%
TSLA250321C000750002024-06-14 10:40AM EDT2025-03-21109.00110.20115.150.00-110485.94%
TSLA250620C000750002024-06-20 12:29PM EDT2025-06-20113.43111.50117.200.00-515581.87%
TSLA250919C000750002024-05-31 12:49PM EDT2025-09-19108.92111.00121.000.00-1979.22%
TSLA251219C000750002024-06-13 3:31PM EDT2025-12-19117.78113.45122.450.00-101378.38%
TSLA260116C000750002024-06-12 12:47PM EDT2026-01-16114.80115.80121.100.00-11277.91%
TSLA260618C000750002024-06-14 2:01PM EDT2026-06-18116.80118.00124.750.00-1676.60%
TSLA261218C000750002024-06-21 12:25PM EDT2026-12-18124.38122.55126.15+2.63+2.16%719474.92%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628P000750002024-06-18 11:48AM EDT2024-06-280.010.000.010.00-4324196.88%
TSLA240705P000750002024-06-17 1:43PM EDT2024-07-050.010.000.010.00-230140.63%
TSLA240712P000750002024-06-17 10:29AM EDT2024-07-120.010.010.030.00-138128.13%
TSLA240719P000750002024-06-21 3:28PM EDT2024-07-190.020.010.020.00-82,429108.59%
TSLA240726P000750002024-06-21 3:17PM EDT2024-07-260.040.000.08-0.10-71.43%101106.64%
TSLA240816P000750002024-06-20 1:51PM EDT2024-08-160.090.070.090.00-197490.82%
TSLA240920P000750002024-06-21 11:18AM EDT2024-09-200.130.130.150.00-41,44876.17%
TSLA241018P000750002024-06-18 2:43PM EDT2024-10-180.220.200.230.00-357170.41%
TSLA241115P000750002024-06-18 10:51AM EDT2024-11-150.410.360.400.00-265768.80%
TSLA241220P000750002024-06-18 9:47AM EDT2024-12-200.590.530.570.00-236365.63%
TSLA250117P000750002024-06-20 12:54PM EDT2025-01-170.750.700.730.00-25,60963.89%
TSLA250321P000750002024-06-14 2:53PM EDT2025-03-211.241.091.200.00-8146961.21%
TSLA250620P000750002024-06-18 2:52PM EDT2025-06-201.871.821.960.00-474,74158.95%
TSLA250919P000750002024-06-17 1:27PM EDT2025-09-192.532.272.760.00-4513856.40%
TSLA251219P000750002024-06-21 2:51PM EDT2025-12-193.553.353.60+0.05+1.43%36455.95%
TSLA260116P000750002024-06-21 2:52PM EDT2026-01-163.753.603.80+0.09+2.46%327855.50%
TSLA260618P000750002024-06-13 1:58PM EDT2026-06-185.094.905.250.00-17054.03%
TSLA261218P000750002024-06-21 9:30AM EDT2026-12-186.806.556.85+0.05+0.74%179852.76%