U.S. markets open in 1 hour 10 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
248.23+7.20 (+2.99%)
Al cierre: 04:00PM EDT
258.60 +10.37 (+4.18%)
Antes de la apertura del mercado: 08:19AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:110.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C001100002024-07-11 1:22PM EDT2024-07-19137.620.000.000.00-21180.00%
TSLA240726C001100002024-07-10 2:01PM EDT2024-07-26156.840.000.000.00-26230.00%
TSLA240802C001100002024-07-10 2:01PM EDT2024-08-02156.960.000.000.00-26330.00%
TSLA240816C001100002024-07-12 3:55PM EDT2024-08-16139.950.000.000.00-511,0050.00%
TSLA240823C001100002024-07-08 10:59AM EDT2024-08-23144.240.000.000.00-120.00%
TSLA240920C001100002024-07-11 11:41AM EDT2024-09-20141.990.000.000.00-33500.00%
TSLA241018C001100002024-07-11 12:37PM EDT2024-10-18142.700.000.000.00-1400.00%
TSLA241115C001100002024-07-12 3:00PM EDT2024-11-15143.200.000.000.00-18690.00%
TSLA241220C001100002024-07-12 10:37AM EDT2024-12-20143.200.000.000.00-7520.00%
TSLA250117C001100002024-07-12 12:53PM EDT2025-01-17144.500.000.000.00-44,4990.00%
TSLA250221C001100002024-07-10 3:34PM EDT2025-02-21161.000.000.000.00--10.00%
TSLA250321C001100002024-07-09 11:15AM EDT2025-03-21154.800.000.000.00-103020.00%
TSLA250620C001100002024-07-12 10:35AM EDT2025-06-20148.100.000.000.00-24630.00%
TSLA250919C001100002024-07-10 1:46PM EDT2025-09-19166.480.000.000.00-2160.00%
TSLA251219C001100002024-07-12 3:44PM EDT2025-12-19153.220.000.000.00-12420.00%
TSLA260116C001100002024-07-11 1:02PM EDT2026-01-16150.000.000.000.00-24470.00%
TSLA260618C001100002024-07-12 12:12PM EDT2026-06-18158.180.000.000.00-104960.00%
TSLA261218C001100002024-07-12 11:01AM EDT2026-12-18162.000.000.000.00-110,1350.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P001100002024-07-12 3:49PM EDT2024-07-190.010.000.000.00-5078,20650.00%
TSLA240726P001100002024-07-12 2:54PM EDT2024-07-260.050.000.000.00-5661,33450.00%
TSLA240802P001100002024-07-12 9:30AM EDT2024-08-020.100.000.000.00-113950.00%
TSLA240809P001100002024-07-09 2:43PM EDT2024-08-090.110.000.000.00-21150.00%
TSLA240816P001100002024-07-12 3:37PM EDT2024-08-160.140.000.000.00-164,71150.00%
TSLA240823P001100002024-07-11 12:50PM EDT2024-08-230.180.000.000.00--250.00%
TSLA240920P001100002024-07-12 1:51PM EDT2024-09-200.250.000.000.00-28,06750.00%
TSLA241018P001100002024-07-12 12:31PM EDT2024-10-180.410.000.000.00-612,30025.00%
TSLA241115P001100002024-07-12 9:34AM EDT2024-11-150.800.000.000.00-25,59325.00%
TSLA241220P001100002024-07-12 2:27PM EDT2024-12-200.870.000.000.00-1244,63925.00%
TSLA250117P001100002024-07-12 3:39PM EDT2025-01-171.110.000.000.00-3018,30525.00%
TSLA250221P001100002024-07-12 12:46PM EDT2025-02-211.400.000.000.00--225.00%
TSLA250321P001100002024-07-11 11:39AM EDT2025-03-211.700.000.000.00-410,13325.00%
TSLA250620P001100002024-07-11 1:02PM EDT2025-06-203.100.000.000.00-104,11112.50%
TSLA250919P001100002024-07-12 9:34AM EDT2025-09-194.500.000.000.00-538612.50%
TSLA251219P001100002024-07-12 9:53AM EDT2025-12-195.730.000.000.00-94,17112.50%
TSLA260116P001100002024-07-12 2:41PM EDT2026-01-165.950.000.000.00-21,54512.50%
TSLA260618P001100002024-07-09 2:23PM EDT2026-06-187.820.000.000.00-690312.50%
TSLA261218P001100002024-07-12 3:43PM EDT2026-12-1811.100.000.000.00-141,83512.50%