U.S. markets close in 1 hour 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
220.54-25.84 (-10.49%)
A partir del 02:41PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:155.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C001550002024-07-24 1:44PM EDT2024-07-2665.8264.6065.35-28.72-30.38%71020.00%
TSLA240802C001550002024-07-24 11:30AM EDT2024-08-0264.0464.7065.35-28.41-30.73%9430.00%
TSLA240809C001550002024-07-24 12:07PM EDT2024-08-0966.7065.1565.85-26.03-28.07%1983.01%
TSLA240816C001550002024-07-24 12:16PM EDT2024-08-1667.9065.4066.00-25.20-27.07%123,68663.09%
TSLA240823C001550002024-07-18 3:23PM EDT2024-08-2394.5066.0566.850.00-1174.95%
TSLA240830C001550002024-07-23 12:48PM EDT2024-08-3093.8765.9567.000.00-1268.09%
TSLA240920C001550002024-07-24 11:59AM EDT2024-09-2067.8167.4567.95-27.39-28.77%162,16766.54%
TSLA241018C001550002024-07-24 10:20AM EDT2024-10-1867.2568.5569.25-19.97-22.90%139462.04%
TSLA241115C001550002024-07-24 10:20AM EDT2024-11-1568.0571.1572.00-22.41-24.77%1522065.40%
TSLA241220C001550002024-07-24 1:37PM EDT2024-12-2073.9672.6073.20-27.54-27.13%120861.64%
TSLA250117C001550002024-07-23 3:41PM EDT2025-01-1775.8574.7074.95-25.65-25.27%22,07762.07%
TSLA250221C001550002024-07-23 11:33AM EDT2025-02-21104.3376.3577.000.00-2861.32%
TSLA250321C001550002024-07-22 12:08PM EDT2025-03-21104.7578.1078.500.00-21,08561.29%
TSLA250620C001550002024-07-23 10:32AM EDT2025-06-20110.4583.1083.500.00-257361.34%
TSLA250919C001550002024-07-22 11:15AM EDT2025-09-19114.2586.7088.550.00-118961.06%
TSLA251219C001550002024-07-24 11:43AM EDT2025-12-1990.6091.3593.20-27.40-23.22%620361.81%
TSLA260116C001550002024-07-24 9:38AM EDT2026-01-1692.0093.1593.90-27.75-23.17%162561.86%
TSLA260618C001550002024-07-24 10:03AM EDT2026-06-18101.4599.35101.00-22.55-18.19%139662.43%
TSLA261218C001550002024-07-24 11:53AM EDT2026-12-18110.30106.50108.60-21.75-16.47%1241363.26%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P001550002024-07-24 2:00PM EDT2024-07-260.010.000.01-0.03-75.00%1,1734,790125.00%
TSLA240802P001550002024-07-24 2:24PM EDT2024-08-020.070.070.08-0.04-36.36%25664989.06%
TSLA240809P001550002024-07-24 1:14PM EDT2024-08-090.160.170.18-0.01-5.88%24618476.37%
TSLA240816P001550002024-07-24 2:15PM EDT2024-08-160.310.300.31+0.06+24.00%49310,61669.87%
TSLA240823P001550002024-07-24 1:57PM EDT2024-08-230.440.410.45+0.12+37.50%312365.09%
TSLA240830P001550002024-07-24 11:42AM EDT2024-08-300.510.510.59+0.10+24.39%513261.45%
TSLA240920P001550002024-07-24 2:13PM EDT2024-09-201.000.970.99+0.30+42.86%84010,92355.27%
TSLA241018P001550002024-07-24 2:15PM EDT2024-10-182.172.162.17+0.82+60.74%7036,22954.88%
TSLA241115P001550002024-07-24 12:36PM EDT2024-11-153.633.703.80+1.20+49.38%533,09455.84%
TSLA241220P001550002024-07-24 2:14PM EDT2024-12-204.844.754.85+1.59+48.92%2772,16252.93%
TSLA250117P001550002024-07-24 1:33PM EDT2025-01-175.705.705.85+1.65+40.74%8016,83051.78%
TSLA250221P001550002024-07-24 10:56AM EDT2025-02-217.457.157.35+2.39+47.23%254051.46%
TSLA250321P001550002024-07-24 11:05AM EDT2025-03-218.458.008.15+1.69+25.00%76,21150.45%
TSLA250620P001550002024-07-24 1:25PM EDT2025-06-2011.1311.1511.40+2.63+30.94%153,05549.66%
TSLA250919P001550002024-07-23 3:55PM EDT2025-09-1911.3514.0014.300.00-21,11448.83%
TSLA251219P001550002024-07-24 12:38PM EDT2025-12-1917.2016.9017.30+3.19+22.77%153,07448.67%
TSLA260116P001550002024-07-24 10:22AM EDT2026-01-1618.4017.6018.05+3.25+21.45%221,51848.44%
TSLA260618P001550002024-07-23 1:00PM EDT2026-06-1819.1521.9522.450.00-22,36748.11%
TSLA261218P001550002024-07-24 11:30AM EDT2026-12-1827.4026.3526.95+3.90+16.60%586247.55%