U.S. markets open in 1 hour 44 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
254.71 +3.20 (+1.27%)
Antes de la apertura del mercado: 07:46AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:220.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C002200002024-07-22 3:46PM EDT2024-07-2633.930.000.000.00-9406,2720.00%
TSLA240802C002200002024-07-22 3:46PM EDT2024-08-0235.350.000.000.00-3492,4810.00%
TSLA240809C002200002024-07-22 3:57PM EDT2024-08-0936.000.000.000.00-514540.00%
TSLA240816C002200002024-07-22 3:54PM EDT2024-08-1638.000.000.000.00-51613,9910.00%
TSLA240823C002200002024-07-22 3:25PM EDT2024-08-2338.200.000.000.00-1451770.00%
TSLA240830C002200002024-07-22 3:21PM EDT2024-08-3039.200.000.000.00-261390.00%
TSLA240920C002200002024-07-22 2:56PM EDT2024-09-2042.770.000.000.00-24515,7260.00%
TSLA241018C002200002024-07-22 3:46PM EDT2024-10-1847.150.000.000.00-782,4840.00%
TSLA241115C002200002024-07-22 3:49PM EDT2024-11-1551.850.000.000.00-183,9990.00%
TSLA241220C002200002024-07-22 3:58PM EDT2024-12-2054.850.000.000.00-203,0220.00%
TSLA250117C002200002024-07-22 3:40PM EDT2025-01-1758.000.000.000.00-4010,6320.00%
TSLA250221C002200002024-07-22 3:41PM EDT2025-02-2161.620.000.000.00-9890.00%
TSLA250321C002200002024-07-22 3:53PM EDT2025-03-2164.100.000.000.00-151,6980.00%
TSLA250620C002200002024-07-22 3:53PM EDT2025-06-2072.000.000.000.00-1203,1630.00%
TSLA250919C002200002024-07-22 2:38PM EDT2025-09-1978.100.000.000.00-1058420.00%
TSLA251219C002200002024-07-22 3:30PM EDT2025-12-1984.800.000.000.00-7134,0940.00%
TSLA260116C002200002024-07-22 3:51PM EDT2026-01-1687.000.000.000.00-423,4970.00%
TSLA260618C002200002024-07-22 3:52PM EDT2026-06-1896.700.000.000.00-1072,9780.00%
TSLA261218C002200002024-07-22 1:05PM EDT2026-12-18105.200.000.000.00-147050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P002200002024-07-22 3:59PM EDT2024-07-261.690.000.000.00-25,68316,33625.00%
TSLA240802P002200002024-07-22 3:59PM EDT2024-08-022.850.000.000.00-1,5353,36112.50%
TSLA240809P002200002024-07-22 3:59PM EDT2024-08-093.840.000.000.00-6181,60612.50%
TSLA240816P002200002024-07-22 3:59PM EDT2024-08-164.700.000.000.00-1,68011,94712.50%
TSLA240823P002200002024-07-22 3:59PM EDT2024-08-235.570.000.000.00-29256212.50%
TSLA240830P002200002024-07-22 3:52PM EDT2024-08-306.300.000.000.00-3163996.25%
TSLA240920P002200002024-07-22 3:58PM EDT2024-09-208.770.000.000.00-86416,3576.25%
TSLA241018P002200002024-07-22 3:49PM EDT2024-10-1812.200.000.000.00-2442,4696.25%
TSLA241115P002200002024-07-22 3:25PM EDT2024-11-1516.010.000.000.00-279506.25%
TSLA241220P002200002024-07-22 3:42PM EDT2024-12-2018.280.000.000.00-1432,5093.13%
TSLA250117P002200002024-07-22 3:35PM EDT2025-01-1720.000.000.000.00-27713,4273.13%
TSLA250221P002200002024-07-22 1:31PM EDT2025-02-2122.800.000.000.00-28393.13%
TSLA250321P002200002024-07-22 3:30PM EDT2025-03-2124.280.000.000.00-903.13%
TSLA250620P002200002024-07-22 3:28PM EDT2025-06-2029.550.000.000.00-144,4943.13%
TSLA250919P002200002024-07-22 1:31PM EDT2025-09-1934.300.000.000.00-11,8043.13%
TSLA251219P002200002024-07-22 12:48PM EDT2025-12-1939.000.000.000.00-43,0673.13%
TSLA260116P002200002024-07-22 3:43PM EDT2026-01-1639.600.000.000.00-384,8763.13%
TSLA260618P002200002024-07-22 12:48PM EDT2026-06-1846.050.000.000.00-1352,7071.56%
TSLA261218P002200002024-07-22 1:22PM EDT2026-12-1852.050.000.000.00-191,1481.56%