U.S. markets close in 2 hours 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
260.32+12.09 (+4.87%)
A partir del 01:11PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:130.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C001300002024-07-15 10:57AM EDT2024-07-19133.55130.85131.70+14.15+11.85%12755327.54%
TSLA240726C001300002024-07-12 11:44AM EDT2024-07-26122.00130.80131.750.00-1289211.43%
TSLA240802C001300002024-07-08 2:58PM EDT2024-08-02122.75130.20131.300.00-118147.56%
TSLA240809C001300002024-06-27 2:14PM EDT2024-08-0967.20131.00132.200.00--2151.61%
TSLA240816C001300002024-07-11 3:18PM EDT2024-08-16115.00132.10133.200.00-3370152.37%
TSLA240920C001300002024-07-15 9:42AM EDT2024-09-20137.00132.00132.75+20.60+17.70%121,156103.22%
TSLA241018C001300002024-07-12 9:31AM EDT2024-10-18105.85133.90135.100.00-494103.00%
TSLA241115C001300002024-07-15 10:56AM EDT2024-11-15136.85133.90135.20+12.65+10.19%212190.91%
TSLA241220C001300002024-07-12 12:01PM EDT2024-12-20124.40135.30136.350.00-1215286.35%
TSLA250117C001300002024-07-12 10:36AM EDT2025-01-17125.25136.90137.750.00-35,17885.57%
TSLA250221C001300002024-07-15 9:40AM EDT2025-02-21134.40136.75137.90+9.95+8.00%2178.53%
TSLA250321C001300002024-07-12 11:56AM EDT2025-03-21128.95138.25139.450.00-149278.83%
TSLA250620C001300002024-07-15 11:09AM EDT2025-06-20143.50141.45143.00+16.30+12.81%22,36975.85%
TSLA250919C001300002024-07-11 11:39AM EDT2025-09-19140.00143.50148.150.00-17074.66%
TSLA251219C001300002024-07-11 12:59PM EDT2025-12-19135.35146.85151.400.00-222773.61%
TSLA260116C001300002024-07-11 12:41PM EDT2026-01-16138.50146.85152.700.00-112272.79%
TSLA260618C001300002024-07-15 12:21PM EDT2026-06-18152.90153.85157.80-1.10-0.71%8128573.07%
TSLA261218C001300002024-07-15 11:11AM EDT2026-12-18164.08158.60162.65+14.08+9.39%221471.08%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P001300002024-07-15 9:37AM EDT2024-07-190.010.000.01-0.01-50.00%810,279181.25%
TSLA240726P001300002024-07-15 10:37AM EDT2024-07-260.060.050.06-0.04-40.00%851,174143.36%
TSLA240802P001300002024-07-15 9:55AM EDT2024-08-020.100.090.10-0.03-23.08%10384120.70%
TSLA240809P001300002024-07-15 12:39PM EDT2024-08-090.140.120.15-0.07-33.33%3014107.62%
TSLA240816P001300002024-07-15 12:13PM EDT2024-08-160.210.190.200.00-4714,53899.95%
TSLA240823P001300002024-07-12 10:07AM EDT2024-08-230.270.190.280.00--10293.07%
TSLA240920P001300002024-07-15 12:43PM EDT2024-09-200.370.380.40-0.06-13.95%12217,26376.61%
TSLA241018P001300002024-07-15 12:20PM EDT2024-10-180.730.680.71-0.06-7.59%1302,76770.61%
TSLA241115P001300002024-07-15 12:29PM EDT2024-11-151.191.151.19-0.09-7.03%178,17168.15%
TSLA241220P001300002024-07-15 10:20AM EDT2024-12-201.481.501.54-0.19-11.38%1214,41363.33%
TSLA250117P001300002024-07-15 10:45AM EDT2025-01-171.901.901.93-0.26-12.04%2833,85761.27%
TSLA250221P001300002024-07-11 12:01PM EDT2025-02-212.982.342.580.00--159.42%
TSLA250321P001300002024-07-15 12:21PM EDT2025-03-212.972.842.93-0.18-5.71%75,48458.12%
TSLA250620P001300002024-07-15 10:43AM EDT2025-06-204.564.554.70-0.46-9.16%126,67856.14%
TSLA250919P001300002024-07-12 2:50PM EDT2025-09-196.706.206.600.00-12,28754.76%
TSLA251219P001300002024-07-15 9:52AM EDT2025-12-198.358.308.70-0.50-5.65%731,85854.44%
TSLA260116P001300002024-07-15 11:47AM EDT2026-01-169.178.959.25-0.52-5.37%204,06754.26%
TSLA260618P001300002024-07-15 11:46AM EDT2026-06-1812.6012.1512.60-1.00-7.35%102,61453.56%
TSLA261218P001300002024-07-15 12:37PM EDT2026-12-1815.6515.5016.00-0.52-3.22%52,02452.46%