U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
252.64+4.41 (+1.78%)
Al cierre: 04:00PM EDT
254.80 +2.16 (+0.85%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:255.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C002550002024-07-15 3:59PM EDT2024-07-196.616.556.70+1.26+23.55%30,75710,37673.11%
TSLA240726C002550002024-07-15 3:59PM EDT2024-07-2614.3014.0514.40+1.65+13.04%2,1343,54487.55%
TSLA240802C002550002024-07-15 3:59PM EDT2024-08-0215.7315.7516.00+1.38+9.62%1,1631,63675.82%
TSLA240809C002550002024-07-15 3:59PM EDT2024-08-0917.1717.1517.45+1.52+9.71%29665269.74%
TSLA240816C002550002024-07-15 3:58PM EDT2024-08-1618.5018.5018.75+1.90+11.45%2,3876,69466.08%
TSLA240823C002550002024-07-15 3:54PM EDT2024-08-2320.1319.7520.35+1.33+7.07%20159264.19%
TSLA240830C002550002024-07-15 3:59PM EDT2024-08-3021.2619.1021.85+0.96+4.73%11916760.30%
TSLA240920C002550002024-07-15 3:58PM EDT2024-09-2025.0024.7025.05+2.13+9.31%3975,19760.18%
TSLA241018C002550002024-07-15 3:57PM EDT2024-10-1830.3929.8030.80+2.69+9.71%1441,12061.15%
TSLA241115C002550002024-07-15 3:58PM EDT2024-11-1536.0835.9036.40+1.88+5.50%8891163.84%
TSLA241220C002550002024-07-15 3:46PM EDT2024-12-2040.0038.5040.20+3.00+8.11%1891,93461.22%
TSLA250117C002550002024-07-15 3:54PM EDT2025-01-1743.3542.0043.25+2.95+7.30%23945361.06%
TSLA250221C002550002024-07-15 3:50PM EDT2025-02-2146.7846.9547.65+1.72+3.82%3124062.11%
TSLA250321C002550002024-07-15 3:41PM EDT2025-03-2150.9047.9050.25+3.40+7.16%1463260.70%
TSLA250919C002550002024-07-15 3:46PM EDT2025-09-1966.0964.4066.85+1.97+3.07%2694861.84%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P002550002024-07-15 3:59PM EDT2024-07-198.558.508.65-3.60-29.63%46,8277,00369.21%
TSLA240726P002550002024-07-15 3:59PM EDT2024-07-2616.0515.7516.20-2.75-14.63%1,7801,59084.07%
TSLA240802P002550002024-07-15 3:55PM EDT2024-08-0217.1017.3017.50-3.32-16.26%45363272.09%
TSLA240809P002550002024-07-15 3:57PM EDT2024-08-0918.4518.4518.75-1.95-9.56%30659665.72%
TSLA240816P002550002024-07-15 3:59PM EDT2024-08-1619.7819.5519.75-2.56-11.46%1,5212,60861.62%
TSLA240823P002550002024-07-15 3:55PM EDT2024-08-2320.4320.3521.05-2.42-10.59%889859.00%
TSLA240830P002550002024-07-15 3:56PM EDT2024-08-3021.7521.1522.20-1.68-7.17%713257.06%
TSLA240920P002550002024-07-15 3:58PM EDT2024-09-2024.7024.5024.75-2.27-8.42%8781,63854.13%
TSLA241018P002550002024-07-15 3:58PM EDT2024-10-1828.9928.8029.05-1.21-4.01%35829153.85%
TSLA241115P002550002024-07-15 3:18PM EDT2024-11-1532.0133.6033.85-2.94-8.41%10521655.59%
TSLA241220P002550002024-07-15 3:56PM EDT2024-12-2036.2036.3036.70-1.19-3.18%121,16453.28%
TSLA250117P002550002024-07-15 3:54PM EDT2025-01-1738.3638.4538.80-1.04-2.64%2362952.09%
TSLA250221P002550002024-07-15 3:49PM EDT2025-02-2141.7041.3042.15-0.90-2.11%8337451.80%
TSLA250321P002550002024-07-15 3:43PM EDT2025-03-2143.1443.3543.85-0.82-1.87%531,39551.10%
TSLA250919P002550002024-07-11 12:56PM EDT2025-09-1956.9054.1055.200.00-18549.70%