U.S. markets open in 1 hour 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
251.51+12.31 (+5.15%)
Al cierre: 04:00PM EDT
255.11 +3.60 (+1.43%)
Antes de la apertura del mercado: 07:52AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:190.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C001900002024-07-22 3:58PM EDT2024-07-2661.850.000.000.00-1082,3850.00%
TSLA240802C001900002024-07-22 1:39PM EDT2024-08-0261.630.000.000.00-348280.00%
TSLA240809C001900002024-07-19 3:47PM EDT2024-08-0951.480.000.000.00-352260.00%
TSLA240816C001900002024-07-22 3:44PM EDT2024-08-1664.000.000.000.00-5816,0950.00%
TSLA240823C001900002024-07-22 9:51AM EDT2024-08-2362.100.000.000.00-1920.00%
TSLA240830C001900002024-07-19 2:39PM EDT2024-08-3052.750.000.000.00-741380.00%
TSLA240920C001900002024-07-22 3:21PM EDT2024-09-2066.300.000.000.00-388,3010.00%
TSLA241018C001900002024-07-22 10:36AM EDT2024-10-1865.080.000.000.00-93,5740.00%
TSLA241115C001900002024-07-22 12:02PM EDT2024-11-1569.100.000.000.00-33,3230.00%
TSLA241220C001900002024-07-22 3:58PM EDT2024-12-2074.950.000.000.00-144,4610.00%
TSLA250117C001900002024-07-22 3:30PM EDT2025-01-1777.420.000.000.00-1912,5880.00%
TSLA250221C001900002024-07-22 9:32AM EDT2025-02-2174.790.000.000.00-1710.00%
TSLA250321C001900002024-07-22 12:59PM EDT2025-03-2180.500.000.000.00-33,9570.00%
TSLA250620C001900002024-07-22 2:49PM EDT2025-06-2089.310.000.000.00-247,5930.00%
TSLA250919C001900002024-07-22 11:43AM EDT2025-09-1990.000.000.000.00-124690.00%
TSLA251219C001900002024-07-22 3:01PM EDT2025-12-1999.590.000.000.00-552,6330.00%
TSLA260116C001900002024-07-22 12:34PM EDT2026-01-16100.000.000.000.00-132,2560.00%
TSLA260618C001900002024-07-19 3:49PM EDT2026-06-18100.290.000.000.00-553,3980.00%
TSLA261218C001900002024-07-22 3:13PM EDT2026-12-18118.100.000.000.00-77870.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P001900002024-07-22 3:59PM EDT2024-07-260.170.000.000.00-3,5226,94350.00%
TSLA240802P001900002024-07-22 3:59PM EDT2024-08-020.460.000.000.00-1,1974,23525.00%
TSLA240809P001900002024-07-22 3:58PM EDT2024-08-090.740.000.000.00-12561325.00%
TSLA240816P001900002024-07-22 3:59PM EDT2024-08-161.020.000.000.00-1,86218,26825.00%
TSLA240823P001900002024-07-22 3:58PM EDT2024-08-231.390.000.000.00-24478825.00%
TSLA240830P001900002024-07-22 3:31PM EDT2024-08-301.730.000.000.00-6813112.50%
TSLA240920P001900002024-07-22 3:58PM EDT2024-09-202.850.000.000.00-2,3129,17012.50%
TSLA241018P001900002024-07-22 3:53PM EDT2024-10-184.700.000.000.00-1863,91512.50%
TSLA241115P001900002024-07-22 3:51PM EDT2024-11-157.220.000.000.00-382,30212.50%
TSLA241220P001900002024-07-22 3:56PM EDT2024-12-208.900.000.000.00-223,0506.25%
TSLA250117P001900002024-07-22 3:49PM EDT2025-01-1710.230.000.000.00-68718,8196.25%
TSLA250221P001900002024-07-22 12:40PM EDT2025-02-2112.420.000.000.00-33196.25%
TSLA250321P001900002024-07-22 9:40AM EDT2025-03-2113.750.000.000.00-21,9566.25%
TSLA250620P001900002024-07-22 2:44PM EDT2025-06-2017.690.000.000.00-7126,4706.25%
TSLA250919P001900002024-07-22 11:43AM EDT2025-09-1922.450.000.000.00-132,3196.25%
TSLA251219P001900002024-07-22 3:40PM EDT2025-12-1925.350.000.000.00-21,8296.25%
TSLA260116P001900002024-07-22 12:55PM EDT2026-01-1626.500.000.000.00-13,7726.25%
TSLA260618P001900002024-07-22 2:35PM EDT2026-06-1831.900.000.000.00-12,2613.13%
TSLA261218P001900002024-07-22 3:37PM EDT2026-12-1837.120.000.000.00-5111,0523.13%