U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.47+5.18 (+2.92%)
Al cierre: 04:00PM EDT
182.62 +0.15 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:280.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240614C002800002024-06-10 3:07PM EDT2024-06-140.010.000.010.00-15344250.00%
TSLA240621C002800002024-06-13 3:46PM EDT2024-06-210.040.010.07-0.03-42.86%59212,239107.81%
TSLA240628C002800002024-06-13 3:59PM EDT2024-06-280.120.110.16+0.04+50.00%1899990.33%
TSLA240705C002800002024-06-13 12:35PM EDT2024-07-050.220.200.31+0.04+22.22%1612281.25%
TSLA240712C002800002024-06-13 3:26PM EDT2024-07-120.300.210.48+0.07+30.43%534873.97%
TSLA240719C002800002024-06-13 3:46PM EDT2024-07-190.490.470.50+0.17+53.13%5804,37670.07%
TSLA240726C002800002024-06-13 3:55PM EDT2024-07-260.700.581.15-0.16-18.60%14470.92%
TSLA240816C002800002024-06-13 3:53PM EDT2024-08-161.281.251.37+0.25+24.27%1362,55863.06%
TSLA240920C002800002024-06-13 3:06PM EDT2024-09-202.252.142.39+0.45+25.00%1,6303,96057.26%
TSLA241018C002800002024-06-13 2:04PM EDT2024-10-183.403.253.55+0.44+14.86%572,18056.02%
TSLA241115C002800002024-06-13 1:13PM EDT2024-11-154.974.605.20+0.75+17.77%3841056.23%
TSLA241220C002800002024-06-13 3:59PM EDT2024-12-206.205.856.50+1.05+20.39%705,51554.55%
TSLA250117C002800002024-06-13 3:58PM EDT2025-01-177.457.207.90+0.80+12.03%15410,84254.43%
TSLA250321C002800002024-06-13 3:58PM EDT2025-03-2110.6010.3011.10+0.84+8.61%371,27354.39%
TSLA250620C002800002024-06-13 2:28PM EDT2025-06-2015.4514.7015.80+1.07+7.44%1584,07854.58%
TSLA250919C002800002024-06-13 2:21PM EDT2025-09-1920.4218.5020.90+1.80+9.67%268954.91%
TSLA251219C002800002024-06-13 12:00PM EDT2025-12-1925.1023.5525.20+2.45+10.82%441,48055.70%
TSLA260116C002800002024-06-13 3:54PM EDT2026-01-1625.1525.0025.75+1.15+4.79%1751,45655.48%
TSLA260618C002800002024-06-13 3:15PM EDT2026-06-1832.8531.4033.95+2.66+8.81%393,73456.57%
TSLA261218C002800002024-06-13 2:26PM EDT2026-12-1841.4938.7541.65+2.57+6.60%3168257.16%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P002800002024-06-13 3:22PM EDT2024-06-2196.9295.7599.85-13.26-12.03%8510135.94%
TSLA240628P002800002024-05-22 3:42PM EDT2024-06-28100.4795.80100.200.00--0108.01%
TSLA240719P002800002024-04-30 1:56PM EDT2024-07-1994.91100.70101.700.00-13107.45%
TSLA240816P002800002024-05-14 3:14PM EDT2024-08-16102.4996.0599.700.00-1170.53%
TSLA240920P002800002024-06-11 9:47AM EDT2024-09-20110.4596.5099.600.00-342,07556.10%
TSLA241018P002800002024-05-13 10:53AM EDT2024-10-18106.90101.15104.800.00-1164.17%
TSLA241115P002800002024-05-17 9:35AM EDT2024-11-15106.7596.8599.400.00-1643.82%
TSLA241220P002800002024-06-12 3:44PM EDT2024-12-20103.6797.60101.000.00-13067046.11%
TSLA250117P002800002024-06-13 12:23PM EDT2025-01-1797.6098.10101.30-4.30-4.22%1373,83244.03%
TSLA250321P002800002024-06-13 10:16AM EDT2025-03-2196.97100.05103.00-7.22-6.93%12243.23%
TSLA250620P002800002024-06-12 11:39AM EDT2025-06-20105.65100.65104.300.00-260340.22%
TSLA250919P002800002024-06-13 9:36AM EDT2025-09-19101.22103.75107.40-5.08-4.78%119141.15%
TSLA251219P002800002024-06-13 10:27AM EDT2025-12-19105.30104.40109.55-11.69-9.99%162640.58%
TSLA260116P002800002024-06-13 11:55AM EDT2026-01-16105.74105.90108.95-3.66-3.35%871,31538.81%
TSLA260618P002800002024-06-13 10:06AM EDT2026-06-18105.10108.55112.20-8.93-7.83%533138.25%
TSLA261218P002800002024-06-13 10:27AM EDT2026-12-18112.51111.35116.20-3.69-3.18%59038.09%