U.S. markets close in 3 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
248.25-8.31 (-3.24%)
A partir del 12:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:160.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C001600002024-07-17 12:13PM EDT2024-07-1987.3288.1588.85-9.81-10.10%2612,185228.32%
TSLA240726C001600002024-07-17 11:27AM EDT2024-07-2688.1488.4089.55-9.04-9.30%30116148.73%
TSLA240802C001600002024-07-17 9:54AM EDT2024-08-0293.1588.6089.35-3.90-4.02%4440114.06%
TSLA240809C001600002024-07-15 2:56PM EDT2024-08-0997.9888.4089.350.00-4693.46%
TSLA240816C001600002024-07-16 3:18PM EDT2024-08-1691.6589.4089.95-4.92-5.09%1010,39296.63%
TSLA240823C001600002024-07-11 11:50AM EDT2024-08-2392.9289.6090.700.00-1993.14%
TSLA240920C001600002024-07-17 9:42AM EDT2024-09-2098.9091.0591.50-0.30-0.30%122,19879.37%
TSLA241018C001600002024-07-17 12:17PM EDT2024-10-1891.6092.3593.40-6.48-6.61%61,03875.02%
TSLA241115C001600002024-07-17 12:10PM EDT2024-11-1593.3094.6095.40-4.20-4.31%4886874.35%
TSLA241220C001600002024-07-16 1:28PM EDT2024-12-20101.4596.4096.85-0.88-0.86%188070.72%
TSLA250117C001600002024-07-17 11:17AM EDT2025-01-17100.1098.0598.50-5.35-5.07%6313,90469.71%
TSLA250221C001600002024-07-16 9:57AM EDT2025-02-21101.6099.70100.550.00-161968.39%
TSLA250321C001600002024-07-15 12:54PM EDT2025-03-21112.60101.10102.050.00-11,26667.59%
TSLA250620C001600002024-07-17 11:05AM EDT2025-06-20108.05106.50106.90-4.41-3.92%52,01266.96%
TSLA250919C001600002024-07-16 12:00PM EDT2025-09-19115.90110.95111.800.00-322466.52%
TSLA251219C001600002024-07-16 3:48PM EDT2025-12-19123.64115.75116.350.00-1157166.68%
TSLA260116C001600002024-07-16 10:20AM EDT2026-01-16119.00117.15117.750.00-11,65466.77%
TSLA260618C001600002024-07-17 11:35AM EDT2026-06-18125.75124.35125.00-5.00-3.82%851,17167.22%
TSLA261218C001600002024-07-16 9:57AM EDT2026-12-18133.30131.80132.500.00-1679067.40%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P001600002024-07-17 10:51AM EDT2024-07-190.010.000.010.00-2823,962150.00%
TSLA240726P001600002024-07-17 12:24PM EDT2024-07-260.130.120.13+0.03+30.00%3101,534113.87%
TSLA240802P001600002024-07-17 11:06AM EDT2024-08-020.240.210.23+0.06+33.33%6796694.14%
TSLA240809P001600002024-07-17 9:35AM EDT2024-08-090.340.330.35+0.06+21.43%439784.57%
TSLA240816P001600002024-07-17 11:41AM EDT2024-08-160.450.440.46+0.08+21.62%7318,59377.78%
TSLA240823P001600002024-07-17 11:43AM EDT2024-08-230.590.550.61+0.11+22.92%174,02373.34%
TSLA240830P001600002024-07-17 10:59AM EDT2024-08-300.650.650.78-0.04-5.80%612669.95%
TSLA240920P001600002024-07-17 12:02PM EDT2024-09-201.161.101.13+0.24+26.09%17718,75262.92%
TSLA241018P001600002024-07-17 12:16PM EDT2024-10-182.072.022.07+0.31+17.61%3512,14660.27%
TSLA241115P001600002024-07-17 11:57AM EDT2024-11-153.453.353.45+0.53+18.15%374,51460.27%
TSLA241220P001600002024-07-17 11:44AM EDT2024-12-204.394.354.40+0.52+13.44%507,59457.11%
TSLA250117P001600002024-07-17 10:17AM EDT2025-01-174.965.205.25+0.36+7.83%1220,58955.55%
TSLA250221P001600002024-07-17 11:10AM EDT2025-02-216.306.406.65+0.05+0.80%12354.76%
TSLA250321P001600002024-07-17 10:59AM EDT2025-03-216.907.207.40+0.40+6.15%618,38353.60%
TSLA250620P001600002024-07-17 10:43AM EDT2025-06-2010.0110.4010.55+0.21+2.14%327,03052.41%
TSLA250919P001600002024-07-17 9:46AM EDT2025-09-1912.8513.3013.70-0.65-4.81%13,02351.64%
TSLA251219P001600002024-07-17 11:09AM EDT2025-12-1916.2516.3516.90+0.70+4.50%310,13751.46%
TSLA260116P001600002024-07-17 10:10AM EDT2026-01-1617.5817.2017.60+1.18+7.20%125,07751.21%
TSLA260618P001600002024-07-17 9:47AM EDT2026-06-1821.4821.8022.30-0.07-0.32%13,36750.83%
TSLA261218P001600002024-07-17 11:59AM EDT2026-12-1826.6026.1526.90+1.30+5.14%21,71350.28%