U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.01+1.44 (+0.79%)
Al cierre: 04:00PM EDT
182.85 -0.16 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:225.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628C002250002024-06-21 3:58PM EDT2024-06-280.050.040.05-0.02-28.57%1,2447,05261.72%
TSLA240705C002250002024-06-21 3:59PM EDT2024-07-050.220.210.23-0.05-18.52%2311,16854.59%
TSLA240712C002250002024-06-21 3:59PM EDT2024-07-120.510.500.53-0.04-7.27%57597452.00%
TSLA240719C002250002024-06-21 3:59PM EDT2024-07-191.121.111.14-0.04-3.45%49310,16253.61%
TSLA240726C002250002024-06-21 3:55PM EDT2024-07-262.041.942.05+0.09+4.62%15929855.91%
TSLA240802C002250002024-06-21 3:55PM EDT2024-08-022.502.182.61+0.09+3.73%5320653.91%
TSLA240816C002250002024-06-21 3:59PM EDT2024-08-163.803.753.85+0.10+2.70%3974,68554.38%
TSLA240920C002250002024-06-21 3:52PM EDT2024-09-206.156.156.300.00-1114,96451.56%
TSLA241018C002250002024-06-21 3:58PM EDT2024-10-188.558.508.70+0.30+3.64%571,12451.95%
TSLA241115C002250002024-06-21 3:47PM EDT2024-11-1510.9611.3011.50+0.09+0.83%51,42753.56%
TSLA241220C002250002024-06-21 1:24PM EDT2024-12-2013.0013.4513.65-0.06-0.46%31,13252.66%
TSLA250117C002250002024-06-21 3:00PM EDT2025-01-1715.5515.3015.55+0.60+4.01%142,15152.61%
TSLA250321C002250002024-06-21 3:02PM EDT2025-03-2119.1519.6519.950.00-331,07953.32%
TSLA250620C002250002024-06-21 3:44PM EDT2025-06-2025.3525.5525.85+0.70+2.84%42,09754.38%
TSLA250919C002250002024-06-21 9:54AM EDT2025-09-1931.0030.8531.80+0.55+1.81%317955.55%
TSLA261218C002250002024-06-21 3:59PM EDT2026-12-1853.8853.3054.10+1.80+3.46%323158.87%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240628P002250002024-06-21 11:54AM EDT2024-06-2842.5541.2042.95-0.11-0.26%5066.99%
TSLA240705P002250002024-06-13 10:48AM EDT2024-07-0542.5041.0543.100.00-2075.59%
TSLA240712P002250002024-06-20 12:22PM EDT2024-07-1242.7541.2543.150.00-136962.40%
TSLA240719P002250002024-06-21 11:55AM EDT2024-07-1942.9942.3042.65-0.91-2.07%12,15947.46%
TSLA240816P002250002024-06-21 3:53PM EDT2024-08-1644.6044.1044.55-1.40-3.04%2970847.68%
TSLA240920P002250002024-06-21 11:43AM EDT2024-09-2046.4245.5546.10+0.84+1.84%32,57343.90%
TSLA241018P002250002024-06-18 12:14PM EDT2024-10-1846.7646.8547.650.00-1023843.39%
TSLA241115P002250002024-06-21 10:35AM EDT2024-11-1548.7048.8049.55-1.87-3.70%212944.12%
TSLA241220P002250002024-06-13 3:59PM EDT2024-12-2052.5549.7550.900.00-43242.73%
TSLA250117P002250002024-06-14 10:13AM EDT2025-01-1755.2551.4051.700.00-739141.43%
TSLA250321P002250002024-06-21 1:54PM EDT2025-03-2155.1654.0054.50-0.37-0.67%2688941.25%
TSLA250620P002250002024-06-21 12:21PM EDT2025-06-2057.8857.5058.00+0.03+0.05%12,51440.83%
TSLA250919P002250002024-05-23 9:54AM EDT2025-09-1965.0060.6061.350.00-150940.78%
TSLA261218P002250002024-06-06 9:49AM EDT2026-12-1877.0071.4075.650.00-1021341.35%