U.S. markets open in 1 hour 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
248.50-8.06 (-3.14%)
Al cierre: 04:00PM EDT
252.18 +3.68 (+1.48%)
Antes de la apertura del mercado: 08:29AM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:250.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C002500002024-07-17 3:59PM EDT2024-07-194.100.000.000.00-84,39724,1303.13%
TSLA240726C002500002024-07-17 3:59PM EDT2024-07-2612.430.000.000.00-7,6888,1640.78%
TSLA240802C002500002024-07-17 3:59PM EDT2024-08-0214.400.000.000.00-2,2252,8760.78%
TSLA240809C002500002024-07-17 3:58PM EDT2024-08-0916.200.000.000.00-8011,4490.78%
TSLA240816C002500002024-07-17 3:59PM EDT2024-08-1617.520.000.000.00-3,34523,0960.78%
TSLA240823C002500002024-07-17 3:54PM EDT2024-08-2318.700.000.000.00-2507660.39%
TSLA240830C002500002024-07-17 3:59PM EDT2024-08-3020.600.000.000.00-3014980.39%
TSLA240920C002500002024-07-17 3:59PM EDT2024-09-2024.000.000.000.00-1,25721,4280.39%
TSLA241018C002500002024-07-17 3:58PM EDT2024-10-1829.220.000.000.00-3,0836,1190.39%
TSLA241115C002500002024-07-17 3:59PM EDT2024-11-1534.750.000.000.00-4614,9330.39%
TSLA241220C002500002024-07-17 3:53PM EDT2024-12-2038.250.000.000.00-1,0605,6870.20%
TSLA250117C002500002024-07-17 3:59PM EDT2025-01-1741.750.000.000.00-71522,1630.20%
TSLA250221C002500002024-07-17 3:59PM EDT2025-02-2146.000.000.000.00-342390.20%
TSLA250321C002500002024-07-17 3:38PM EDT2025-03-2147.700.000.000.00-1472,8800.20%
TSLA250620C002500002024-07-17 3:56PM EDT2025-06-2057.000.000.000.00-1257,2950.20%
TSLA250919C002500002024-07-17 3:12PM EDT2025-09-1963.520.000.000.00-141,4180.20%
TSLA251219C002500002024-07-17 3:59PM EDT2025-12-1970.800.000.000.00-736,3890.10%
TSLA260116C002500002024-07-17 3:41PM EDT2026-01-1672.200.000.000.00-829,3480.10%
TSLA260618C002500002024-07-17 3:42PM EDT2026-06-1882.000.000.000.00-7125,8410.10%
TSLA261218C002500002024-07-17 3:40PM EDT2026-12-1892.550.000.000.00-1183,1260.10%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P002500002024-07-17 3:59PM EDT2024-07-195.650.000.000.00-110,06118,1340.00%
TSLA240726P002500002024-07-17 3:59PM EDT2024-07-2613.480.000.000.00-5,0277,5290.00%
TSLA240802P002500002024-07-17 3:58PM EDT2024-08-0215.000.000.000.00-9233,3680.00%
TSLA240809P002500002024-07-17 3:59PM EDT2024-08-0916.400.000.000.00-1,1621,3830.00%
TSLA240816P002500002024-07-17 3:59PM EDT2024-08-1617.810.000.000.00-3,27210,9010.00%
TSLA240823P002500002024-07-17 3:53PM EDT2024-08-2319.120.000.000.00-863780.00%
TSLA240830P002500002024-07-17 3:48PM EDT2024-08-3020.700.000.000.00-1852640.00%
TSLA240920P002500002024-07-17 3:59PM EDT2024-09-2022.850.000.000.00-76412,7400.00%
TSLA241018P002500002024-07-17 3:55PM EDT2024-10-1826.770.000.000.00-9852,5360.00%
TSLA241115P002500002024-07-17 3:59PM EDT2024-11-1531.470.000.000.00-3632,7630.00%
TSLA241220P002500002024-07-17 3:45PM EDT2024-12-2034.850.000.000.00-4823,1760.00%
TSLA250117P002500002024-07-17 3:56PM EDT2025-01-1736.150.000.000.00-41715,3730.00%
TSLA250221P002500002024-07-17 11:25AM EDT2025-02-2139.400.000.000.00-1521,2670.00%
TSLA250321P002500002024-07-17 3:23PM EDT2025-03-2141.130.000.000.00-1,6942,8660.00%
TSLA250620P002500002024-07-17 3:21PM EDT2025-06-2047.200.000.000.00-2914,6520.00%
TSLA250919P002500002024-07-17 3:58PM EDT2025-09-1951.900.000.000.00-81,0420.00%
TSLA251219P002500002024-07-17 3:26PM EDT2025-12-1956.680.000.000.00-54,2780.00%
TSLA260116P002500002024-07-17 3:17PM EDT2026-01-1658.250.000.000.00-1622,7960.00%
TSLA260618P002500002024-07-17 12:59PM EDT2026-06-1864.250.000.000.00-1,0492,5090.00%
TSLA261218P002500002024-07-17 2:40PM EDT2026-12-1871.030.000.000.00-831,5240.00%