U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
256.56+3.92 (+1.55%)
Al cierre: 04:00PM EDT
256.29 -0.27 (-0.10%)
Fuera de horario: 05:27PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:135.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C001350002024-07-15 1:12PM EDT2024-07-19119.52121.05122.40-6.18-4.92%12123262.11%
TSLA240726C001350002024-07-15 11:21AM EDT2024-07-26127.00121.10122.700.00-595174.32%
TSLA240802C001350002024-06-26 9:32AM EDT2024-08-0255.45121.25122.900.00-14145.12%
TSLA240816C001350002024-07-16 1:30PM EDT2024-08-16120.33122.10122.85-6.59-5.19%31,294119.95%
TSLA240920C001350002024-07-12 10:33AM EDT2024-09-20115.41123.10123.850.00-702,28995.92%
TSLA241018C001350002024-07-11 1:44PM EDT2024-10-18114.22122.40126.850.00-47389.82%
TSLA241115C001350002024-07-12 12:20PM EDT2024-11-15118.20124.60126.650.00-3716084.88%
TSLA241220C001350002024-07-15 2:14PM EDT2024-12-20129.19125.80127.750.00-311780.26%
TSLA250117C001350002024-07-15 10:55AM EDT2025-01-17134.26127.35128.200.00-15,74677.91%
TSLA250221C001350002024-07-16 9:49AM EDT2025-02-21124.75126.95131.60-12.48-9.09%4276.52%
TSLA250321C001350002024-07-12 9:30AM EDT2025-03-21113.35129.45130.850.00-15,66474.70%
TSLA250620C001350002024-07-16 10:13AM EDT2025-06-20125.55132.90134.40-10.65-7.82%32,95172.24%
TSLA250919C001350002024-07-11 11:53AM EDT2025-09-19130.00132.00141.700.00-41170.40%
TSLA251219C001350002024-07-10 1:48PM EDT2025-12-19151.50138.65142.550.00-243470.28%
TSLA260116C001350002024-07-16 3:13PM EDT2026-01-16140.70140.65143.20-4.60-3.17%2445070.58%
TSLA260618C001350002024-07-16 11:21AM EDT2026-06-18143.68146.50149.05-7.31-4.84%227670.48%
TSLA261218C001350002024-07-16 11:50AM EDT2026-12-18151.00152.20156.45-7.51-4.74%112470.63%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P001350002024-07-15 10:18AM EDT2024-07-190.010.000.010.00-41013,148187.50%
TSLA240726P001350002024-07-16 10:41AM EDT2024-07-260.080.040.06+0.01+14.29%11,200137.89%
TSLA240802P001350002024-07-16 12:39PM EDT2024-08-020.090.070.10-0.06-40.00%7134114.06%
TSLA240809P001350002024-07-16 12:43PM EDT2024-08-090.150.110.15-0.04-21.05%1271101.76%
TSLA240816P001350002024-07-16 3:38PM EDT2024-08-160.190.190.20-0.04-17.39%1935,77894.73%
TSLA240823P001350002024-07-11 12:28PM EDT2024-08-230.390.200.290.00--2088.38%
TSLA240920P001350002024-07-16 2:34PM EDT2024-09-200.410.390.41-0.08-16.33%694,48772.36%
TSLA241018P001350002024-07-16 2:38PM EDT2024-10-180.770.750.78-0.09-10.47%123,35567.46%
TSLA241115P001350002024-07-16 3:20PM EDT2024-11-151.321.301.34-0.16-10.81%143,33165.58%
TSLA241220P001350002024-07-16 11:29AM EDT2024-12-201.861.741.79+0.01+0.54%133,26361.40%
TSLA250117P001350002024-07-16 3:41PM EDT2025-01-172.182.192.22-0.07-3.11%2,0297,54259.42%
TSLA250221P001350002024-07-15 9:30AM EDT2025-02-213.152.613.10+0.19+6.42%101257.90%
TSLA250321P001350002024-07-15 1:43PM EDT2025-03-213.353.203.400.00-2810,64856.53%
TSLA250620P001350002024-07-16 1:01PM EDT2025-06-205.405.255.35+0.20+3.85%32,47454.99%
TSLA250919P001350002024-07-15 11:36AM EDT2025-09-197.307.007.350.00-32,53953.55%
TSLA251219P001350002024-07-16 2:22PM EDT2025-12-199.459.259.60-1.55-14.09%12,31153.29%
TSLA260116P001350002024-07-15 10:30AM EDT2026-01-1610.059.8510.150.00-423,46153.01%
TSLA260618P001350002024-07-12 3:47PM EDT2026-06-1813.5013.3513.75-0.85-5.92%11,44852.53%
TSLA261218P001350002024-07-16 12:33PM EDT2026-12-1817.6516.8017.40+0.20+1.15%321,26151.50%