U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
239.20-10.03 (-4.02%)
Al cierre: 04:00PM EDT
240.00 +0.80 (+0.33%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:275.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C002750002024-07-19 3:59PM EDT2024-07-261.801.731.84-2.23-55.33%10,0724,69685.57%
TSLA240802C002750002024-07-19 3:59PM EDT2024-08-023.053.053.15-2.85-48.31%1,6464,28772.23%
TSLA240809C002750002024-07-19 3:57PM EDT2024-08-094.464.304.45-2.70-37.71%80896266.97%
TSLA240816C002750002024-07-19 3:57PM EDT2024-08-165.675.505.60-2.91-33.92%1,1096,76763.86%
TSLA240823C002750002024-07-19 3:25PM EDT2024-08-236.706.506.85-3.30-33.00%13969261.86%
TSLA240830C002750002024-07-19 2:49PM EDT2024-08-308.047.108.50-3.16-28.21%8334960.64%
TSLA240920C002750002024-07-19 3:51PM EDT2024-09-2010.7310.6510.85-3.82-26.25%2874,82058.01%
TSLA241018C002750002024-07-19 3:19PM EDT2024-10-1815.4915.1515.40-4.02-20.60%923,38958.52%
TSLA241115C002750002024-07-19 3:43PM EDT2024-11-1520.5020.2520.60-5.25-20.39%2831,03761.00%
TSLA250117C002750002024-07-19 3:51PM EDT2025-01-1726.7626.4526.85-5.34-16.64%541,06658.71%
TSLA250221C002750002024-07-19 10:31AM EDT2025-02-2131.9529.6032.15-7.94-19.90%213459.54%
TSLA250321C002750002024-07-19 3:54PM EDT2025-03-2133.5032.7533.70-5.85-14.87%1291,12159.04%
TSLA250919C002750002024-07-19 12:04PM EDT2025-09-1949.5047.8050.75-5.50-10.00%5849560.30%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P002750002024-07-19 3:59PM EDT2024-07-2638.0036.1538.05+8.45+28.60%5434778.27%
TSLA240802P002750002024-07-19 10:43AM EDT2024-08-0236.4938.1539.20+5.69+18.47%7812070.39%
TSLA240809P002750002024-07-19 11:38AM EDT2024-08-0938.8039.2040.65+8.84+29.51%55965.47%
TSLA240816P002750002024-07-19 12:23PM EDT2024-08-1641.2939.9540.90+7.94+23.81%121,40359.28%
TSLA240823P002750002024-07-18 1:51PM EDT2024-08-2338.3438.0043.35+7.24+23.28%14054.15%
TSLA240830P002750002024-07-18 1:07PM EDT2024-08-3031.8041.7544.600.00-41559.09%
TSLA240920P002750002024-07-19 1:57PM EDT2024-09-2043.6244.2544.65+6.17+16.48%1921352.03%
TSLA241018P002750002024-07-19 1:09PM EDT2024-10-1848.4547.4550.00+6.05+14.27%1656753.27%
TSLA241115P002750002024-07-19 12:24PM EDT2024-11-1552.2351.6052.20+5.63+12.08%897652.79%
TSLA250117P002750002024-07-19 2:21PM EDT2025-01-1755.9555.4056.60+8.15+17.05%423849.91%
TSLA250221P002750002024-07-17 11:25AM EDT2025-02-2154.6558.5060.900.00-214850.01%
TSLA250321P002750002024-07-16 3:59PM EDT2025-03-2153.5660.0561.150.00-117348.94%
TSLA250919P002750002024-07-18 10:27AM EDT2025-09-1968.4069.9073.60+3.90+6.05%118549.18%