U.S. markets close in 5 hours 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
264.30+16.07 (+6.47%)
A partir del 10:37AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:195.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C001950002024-07-15 10:11AM EDT2024-07-1967.8868.7569.40+14.31+26.71%279,654111.72%
TSLA240726C001950002024-07-15 9:39AM EDT2024-07-2667.1069.5070.55+12.80+23.57%11,26398.24%
TSLA240802C001950002024-07-12 3:59PM EDT2024-08-0255.3369.9571.850.00-2248992.50%
TSLA240809C001950002024-07-15 10:13AM EDT2024-08-0970.5169.7572.30+12.84+22.26%339580.52%
TSLA240816C001950002024-07-15 10:05AM EDT2024-08-1668.1571.3071.80+11.20+19.67%6211,51676.42%
TSLA240823C001950002024-07-12 12:30PM EDT2024-08-2358.5471.2572.800.00-428373.07%
TSLA240830C001950002024-07-12 3:00PM EDT2024-08-3059.8271.5574.450.00--573.63%
TSLA240920C001950002024-07-15 10:06AM EDT2024-09-2071.0073.5574.35+11.14+18.61%195,50665.76%
TSLA241018C001950002024-07-15 9:48AM EDT2024-10-1874.3575.9078.20+11.24+17.81%42,94166.24%
TSLA241115C001950002024-07-12 3:34PM EDT2024-11-1568.7580.1080.500.00-262,97267.14%
TSLA241220C001950002024-07-12 3:54PM EDT2024-12-2069.9582.7583.100.00-212,30265.19%
TSLA250117C001950002024-07-15 10:12AM EDT2025-01-1785.0085.0085.35+13.27+18.50%135,02264.60%
TSLA250221C001950002024-07-15 9:44AM EDT2025-02-2183.7387.6089.15+7.10+9.27%28064.97%
TSLA250321C001950002024-07-12 3:21PM EDT2025-03-2178.0089.7590.500.00-1393864.09%
TSLA250620C001950002024-07-12 3:37PM EDT2025-06-2085.1696.9597.450.00-193,11764.56%
TSLA250919C001950002024-07-12 9:48AM EDT2025-09-1985.57102.70103.700.00-125064.51%
TSLA251219C001950002024-07-12 9:32AM EDT2025-12-1985.00109.10109.950.00-11,69665.43%
TSLA260116C001950002024-07-15 10:08AM EDT2026-01-16108.00110.95111.70+9.15+9.26%21,28765.63%
TSLA260618C001950002024-07-15 9:30AM EDT2026-06-18113.30119.80120.45+18.58+19.62%11,12866.23%
TSLA261218C001950002024-07-12 11:58AM EDT2026-12-18117.00128.00129.000.00-559766.02%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P001950002024-07-15 10:21AM EDT2024-07-190.060.050.06-0.09-64.29%22114,367103.91%
TSLA240726P001950002024-07-15 10:21AM EDT2024-07-260.570.550.57-0.51-47.22%3763,54893.60%
TSLA240802P001950002024-07-15 10:20AM EDT2024-08-020.920.910.95-0.63-40.65%621,29382.08%
TSLA240809P001950002024-07-15 10:12AM EDT2024-08-091.231.201.25-0.65-34.57%1244874.39%
TSLA240816P001950002024-07-15 10:21AM EDT2024-08-161.531.541.57-0.78-33.77%9146,99869.73%
TSLA240823P001950002024-07-15 9:54AM EDT2024-08-232.001.912.02-0.66-24.81%2021867.05%
TSLA240830P001950002024-07-15 10:17AM EDT2024-08-302.272.152.41-0.97-29.94%2010364.27%
TSLA240920P001950002024-07-15 10:21AM EDT2024-09-203.273.253.35-1.18-26.34%496,10159.19%
TSLA241018P001950002024-07-15 10:22AM EDT2024-10-185.265.205.30-1.33-19.19%885557.62%
TSLA241115P001950002024-07-12 3:50PM EDT2024-11-159.747.707.900.00-761,70658.44%
TSLA241220P001950002024-07-15 9:50AM EDT2024-12-2010.059.409.60-1.15-10.27%211,62155.79%
TSLA250117P001950002024-07-15 10:14AM EDT2025-01-1710.9010.8011.00-1.80-14.17%55,19754.48%
TSLA250221P001950002024-07-12 11:19AM EDT2025-02-2115.5012.6513.150.00-122353.83%
TSLA250321P001950002024-07-15 9:30AM EDT2025-03-2114.6114.2014.50-1.74-10.64%551553.27%
TSLA250620P001950002024-07-12 11:17AM EDT2025-06-2019.6018.7019.15-1.99-9.22%42,81352.23%
TSLA250919P001950002024-07-12 12:16PM EDT2025-09-1925.3522.6523.300.00-31,87851.43%
TSLA251219P001950002024-07-12 3:34PM EDT2025-12-1929.2026.6027.350.00-22,14251.15%
TSLA260116P001950002024-07-15 10:02AM EDT2026-01-1628.3527.8028.40-2.70-8.70%196551.03%
TSLA260618P001950002024-07-15 10:08AM EDT2026-06-1834.2133.4534.20-1.69-4.71%11,24550.49%
TSLA261218P001950002024-07-12 10:09AM EDT2026-12-1839.6538.4539.70-2.60-6.15%536449.84%