U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
178.01-4.46 (-2.44%)
Al cierre: 04:00PM EDT
177.62 -0.39 (-0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:165.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C001650002024-06-14 3:58PM EDT2024-06-2113.7613.4513.90-4.14-23.13%7875,66350.64%
TSLA240628C001650002024-06-14 2:57PM EDT2024-06-2814.7514.6015.10-5.28-26.36%33960551.71%
TSLA240705C001650002024-06-14 3:48PM EDT2024-07-0516.2515.7517.25-6.23-27.71%5932952.81%
TSLA240712C001650002024-06-14 2:50PM EDT2024-07-1217.2015.3017.30-4.59-21.06%1430150.56%
TSLA240719C001650002024-06-14 3:21PM EDT2024-07-1918.4018.0018.70-4.60-20.00%2395,66350.83%
TSLA240726C001650002024-06-14 3:56PM EDT2024-07-2620.3518.4020.30-5.60-21.58%3713351.16%
TSLA240802C001650002024-06-14 12:50PM EDT2024-08-0222.4720.5021.25-4.98-18.14%2554.02%
TSLA240816C001650002024-06-14 3:47PM EDT2024-08-1622.8022.4523.00-3.70-13.96%1,2353,33254.57%
TSLA240920C001650002024-06-14 3:23PM EDT2024-09-2026.0825.5526.15-4.27-14.07%652,10652.99%
TSLA241018C001650002024-06-14 3:06PM EDT2024-10-1828.7128.3529.75-4.14-12.60%471,51555.04%
TSLA241115C001650002024-06-14 2:17PM EDT2024-11-1531.4530.3032.80-3.58-10.22%272855.62%
TSLA241220C001650002024-06-14 2:20PM EDT2024-12-2033.9332.6535.00-4.40-11.48%3568354.99%
TSLA250117C001650002024-06-14 2:36PM EDT2025-01-1735.5035.3536.85-4.32-10.85%211,94755.79%
TSLA250321C001650002024-06-14 2:16PM EDT2025-03-2139.9039.6541.05-5.15-11.43%415,50656.49%
TSLA250620C001650002024-06-14 3:17PM EDT2025-06-2045.6544.1546.65-3.65-7.40%231,52856.73%
TSLA250919C001650002024-06-13 12:00PM EDT2025-09-1956.1048.6551.800.00-310957.45%
TSLA251219C001650002024-06-13 9:41AM EDT2025-12-1963.6053.5556.300.00-146458.46%
TSLA260116C001650002024-06-14 2:04PM EDT2026-01-1656.5555.0557.50-3.76-6.23%31,23258.72%
TSLA260618C001650002024-06-14 12:12PM EDT2026-06-1863.5861.7064.10-3.52-5.25%111,11159.66%
TSLA261218C001650002024-06-14 3:45PM EDT2026-12-1870.4568.4071.45-4.40-5.88%1361560.57%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P001650002024-06-14 3:59PM EDT2024-06-210.540.530.54-0.45-45.45%10,00833,34547.71%
TSLA240628P001650002024-06-14 3:57PM EDT2024-06-281.431.271.49-0.37-20.56%1,7385,89545.14%
TSLA240705P001650002024-06-14 3:59PM EDT2024-07-052.501.952.70-0.22-8.09%7336,87346.69%
TSLA240712P001650002024-06-14 3:59PM EDT2024-07-123.302.753.35-0.35-9.59%33666544.54%
TSLA240719P001650002024-06-14 3:57PM EDT2024-07-194.514.004.65-0.29-6.04%1,60213,99747.06%
TSLA240726P001650002024-06-14 3:59PM EDT2024-07-265.905.656.15-0.35-5.60%12819350.25%
TSLA240802P001650002024-06-14 3:32PM EDT2024-08-026.425.006.85+0.16+2.56%23549.56%
TSLA240816P001650002024-06-14 3:54PM EDT2024-08-168.057.059.20-0.10-1.23%1,70714,47052.63%
TSLA240920P001650002024-06-14 3:59PM EDT2024-09-2010.449.3511.50-0.16-1.51%27312,41449.01%
TSLA241018P001650002024-06-14 3:25PM EDT2024-10-1812.1511.2013.50-0.09-0.74%979,65748.42%
TSLA241115P001650002024-06-14 12:39PM EDT2024-11-1514.7013.4015.80+1.00+7.30%47,60849.19%
TSLA241220P001650002024-06-14 11:58AM EDT2024-12-2016.8714.9517.30+1.24+7.93%282,14847.57%
TSLA250117P001650002024-06-14 3:42PM EDT2025-01-1717.4016.3518.25+0.15+0.87%15016,50946.25%
TSLA250321P001650002024-06-14 3:25PM EDT2025-03-2119.9919.0521.35+0.35+1.78%28,31746.09%
TSLA250620P001650002024-06-14 12:28PM EDT2025-06-2023.9022.6525.00+1.45+6.46%15,95645.54%
TSLA250919P001650002024-06-14 1:56PM EDT2025-09-1926.8525.6028.15-0.91-3.28%158745.07%
TSLA251219P001650002024-06-14 3:51PM EDT2025-12-1929.7928.6031.05+1.69+6.01%1710,92244.80%
TSLA260116P001650002024-06-14 1:05PM EDT2026-01-1630.4830.3031.80+0.84+2.83%34,31244.62%
TSLA260618P001650002024-06-13 12:42PM EDT2026-06-1833.3734.2035.600.00-22,08743.83%
TSLA261218P001650002024-06-14 3:39PM EDT2026-12-1838.9138.0539.90+1.59+4.26%71,49743.43%