U.S. markets close in 42 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.55+8.89 (+5.21%)
A partir del 03:18PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:310.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240614C003100002024-06-04 2:51PM EDT2024-06-140.010.000.010.00-5180181.25%
TSLA240621C003100002024-06-12 2:34PM EDT2024-06-210.030.020.030.00-93,170114.06%
TSLA240628C003100002024-06-12 2:21PM EDT2024-06-280.060.050.06+0.01+20.00%599594.53%
TSLA240705C003100002024-06-12 11:55AM EDT2024-07-050.080.070.100.00-211183.40%
TSLA240719C003100002024-06-12 12:11PM EDT2024-07-190.210.190.21+0.06+40.00%258973.44%
TSLA240816C003100002024-06-12 11:28AM EDT2024-08-160.650.650.67+0.15+30.00%291,16166.26%
TSLA240920C003100002024-06-12 11:58AM EDT2024-09-201.161.181.21+0.33+39.76%491,30159.47%
TSLA241018C003100002024-06-12 9:43AM EDT2024-10-181.521.851.89+0.21+16.03%112257.53%
TSLA241115C003100002024-06-11 12:40PM EDT2024-11-152.062.822.890.00-842757.31%
TSLA241220C003100002024-06-12 1:00PM EDT2024-12-203.653.603.75+0.79+27.62%151,46255.13%
TSLA250117C003100002024-06-12 2:42PM EDT2025-01-174.754.604.70+1.20+33.80%574,93954.77%
TSLA250321C003100002024-06-12 12:01PM EDT2025-03-216.866.907.05+1.46+27.04%366554.28%
TSLA250620C003100002024-06-12 12:46PM EDT2025-06-2010.4810.6010.80+2.03+24.02%62,00754.33%
TSLA250919C003100002024-05-23 10:00AM EDT2025-09-1914.7014.5014.800.00-1034454.74%
TSLA251219C003100002024-06-12 1:39PM EDT2025-12-1918.2818.6018.85+2.43+15.33%32,18155.33%
TSLA260116C003100002024-06-12 11:01AM EDT2026-01-1618.9019.7520.10+2.57+15.74%2389355.44%
TSLA260618C003100002024-06-12 2:32PM EDT2026-06-1826.3526.2026.45+3.90+17.37%561,93456.06%
TSLA261218C003100002024-06-12 2:23PM EDT2026-12-1833.8033.3534.30+4.62+15.83%346956.93%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P003100002024-04-10 3:58PM EDT2024-06-21138.13140.80142.100.00-10335.55%
TSLA240719P003100002024-04-08 10:45AM EDT2024-07-19137.27135.50136.450.00--0138.28%
TSLA240816P003100002024-02-15 11:05AM EDT2024-08-16116.29145.65147.100.00-50150.21%
TSLA240920P003100002024-05-14 3:42PM EDT2024-09-20131.98129.75130.400.00-400.00%
TSLA241018P003100002024-04-09 12:21PM EDT2024-10-18134.40135.95138.450.00-4079.63%
TSLA241115P003100002024-06-12 11:58AM EDT2024-11-15130.55129.75130.65+2.97+2.33%4036.38%
TSLA241220P003100002024-06-12 12:07PM EDT2024-12-20130.36129.85130.75-5.04-3.72%1434.69%
TSLA250117P003100002024-06-12 12:04PM EDT2025-01-17130.85130.35130.90-8.62-6.18%301,02134.35%
TSLA250321P003100002024-04-17 9:37AM EDT2025-03-21153.66132.20134.850.00-1047.64%
TSLA250620P003100002024-06-05 11:13AM EDT2025-06-20136.69130.80134.150.00-223339.64%
TSLA250919P003100002024-05-17 2:42PM EDT2025-09-19134.60130.75137.000.00-112141.61%
TSLA251219P003100002024-04-29 9:39AM EDT2025-12-19129.00135.55139.350.00-11,04341.92%
TSLA260116P003100002024-05-21 3:24PM EDT2026-01-16131.40133.55137.300.00-212737.65%
TSLA260618P003100002024-06-12 10:48AM EDT2026-06-18139.57136.35137.60-1.77-1.25%3913833.98%
TSLA261218P003100002024-06-10 10:31AM EDT2026-12-18142.07136.90142.500.00-11336.23%