U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
178.01-4.46 (-2.44%)
Al cierre: 04:00PM EDT
177.62 -0.39 (-0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:290.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C002900002024-06-14 3:59PM EDT2024-06-210.010.010.02-0.02-66.67%206,856118.75%
TSLA240628C002900002024-06-14 10:33AM EDT2024-06-280.060.001.07-0.03-33.33%25381127.30%
TSLA240705C002900002024-06-14 2:03PM EDT2024-07-050.070.060.38-0.11-61.11%105391.11%
TSLA240712C002900002024-06-14 3:37PM EDT2024-07-120.110.090.14-0.14-56.00%1001272.66%
TSLA240719C002900002024-06-14 2:57PM EDT2024-07-190.200.160.51-0.19-48.72%1191,72774.90%
TSLA240816C002900002024-06-14 3:06PM EDT2024-08-160.650.601.10-0.44-40.37%298,86864.94%
TSLA240920C002900002024-06-14 3:37PM EDT2024-09-201.220.891.24-0.61-33.33%561,54254.29%
TSLA241018C002900002024-06-14 2:58PM EDT2024-10-181.931.953.05-1.07-35.67%332157.37%
TSLA241115C002900002024-06-14 1:30PM EDT2024-11-153.403.003.70-0.80-19.05%236655.77%
TSLA241220C002900002024-06-14 3:56PM EDT2024-12-204.164.104.20-1.24-22.96%281,21153.28%
TSLA250117C002900002024-06-14 3:55PM EDT2025-01-175.254.255.25-1.30-19.85%356,42351.64%
TSLA250321C002900002024-06-14 1:54PM EDT2025-03-218.057.657.85-1.70-17.44%697352.83%
TSLA250620C002900002024-06-14 2:28PM EDT2025-06-2011.9311.7011.95-2.32-16.28%973,70953.31%
TSLA250919C002900002024-06-14 1:04PM EDT2025-09-1916.7015.8016.30-0.44-2.57%116353.99%
TSLA251219C002900002024-06-14 2:35PM EDT2025-12-1920.4019.7521.50-2.45-10.72%131,44155.11%
TSLA260116C002900002024-06-14 3:42PM EDT2026-01-1621.5521.3021.75-2.92-11.93%222,31554.84%
TSLA260618C002900002024-06-13 1:25PM EDT2026-06-1831.4727.1529.600.00-31,42155.88%
TSLA261218C002900002024-06-14 2:22PM EDT2026-12-1836.1034.4037.50-3.47-8.77%52,42456.81%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P002900002024-06-14 3:55PM EDT2024-06-21111.67111.65112.45+3.30+3.05%125135.16%
TSLA240719P002900002024-04-30 12:29PM EDT2024-07-19104.62110.70111.700.00-500.00%
TSLA240816P002900002024-05-13 10:49AM EDT2024-08-16116.81110.95114.500.00-1163.38%
TSLA240920P002900002024-06-06 2:52PM EDT2024-09-20112.15111.60112.450.00-201047.10%
TSLA241018P002900002024-04-05 11:08AM EDT2024-10-18123.49108.65109.700.00-100.00%
TSLA241115P002900002024-06-06 12:40PM EDT2024-11-15113.82111.55112.700.00-11140.36%
TSLA241220P002900002024-06-14 11:29AM EDT2024-12-20111.39112.00112.85+2.00+1.83%1006137.70%
TSLA250117P002900002024-06-13 12:38PM EDT2025-01-17107.19112.00113.100.00-153,00636.88%
TSLA250321P002900002024-06-03 12:41PM EDT2025-03-21115.41110.50115.350.00-31941.47%
TSLA250620P002900002024-06-03 10:13AM EDT2025-06-20113.73113.75115.400.00-154636.18%
TSLA250919P002900002024-05-30 11:06AM EDT2025-09-19118.79112.20119.800.00-414441.29%
TSLA251219P002900002024-06-13 3:59PM EDT2025-12-19114.94116.30119.800.00-11,28437.75%
TSLA260116P002900002024-06-13 11:48AM EDT2026-01-16114.34115.65120.850.00-3015538.44%
TSLA260618P002900002024-06-12 10:48AM EDT2026-06-18122.27118.80124.650.00-3928138.97%
TSLA261218P002900002024-06-13 10:00AM EDT2026-12-18117.30120.55126.750.00-46137.08%