U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
215.99-30.39 (-12.33%)
Al cierre: 04:00PM EDT
216.36 +0.37 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:330.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C003300002024-07-24 3:35PM EDT2024-07-260.010.000.01-0.14-93.33%1,0157,785175.00%
TSLA240802C003300002024-07-24 3:46PM EDT2024-08-020.010.010.02-0.49-98.00%3704,57390.63%
TSLA240809C003300002024-07-24 3:43PM EDT2024-08-090.060.050.06-0.88-93.62%28286176.56%
TSLA240816C003300002024-07-24 3:59PM EDT2024-08-160.100.100.12-1.23-92.48%9412,01469.14%
TSLA240823C003300002024-07-24 3:11PM EDT2024-08-230.190.150.21-1.71-90.00%11434264.26%
TSLA240830C003300002024-07-24 3:40PM EDT2024-08-300.300.240.38-2.10-87.50%6725562.35%
TSLA240920C003300002024-07-24 3:52PM EDT2024-09-200.650.640.67-3.25-83.33%8956,02255.96%
TSLA241018C003300002024-07-24 3:55PM EDT2024-10-182.102.012.09-4.89-69.96%7582,28357.32%
TSLA241115C003300002024-07-24 3:59PM EDT2024-11-154.143.904.15-6.89-62.47%1242,17758.73%
TSLA241220C003300002024-07-24 3:36PM EDT2024-12-206.055.705.90-8.40-58.13%9242,07656.98%
TSLA250117C003300002024-07-24 3:16PM EDT2025-01-177.607.107.50-8.90-53.94%1,1255,54856.14%
TSLA250221C003300002024-07-24 3:13PM EDT2025-02-2110.309.6010.05-9.55-48.11%365,21956.70%
TSLA250321C003300002024-07-24 3:41PM EDT2025-03-2112.049.8511.65-10.46-46.49%6096755.04%
TSLA250620C003300002024-07-24 3:55PM EDT2025-06-2017.7317.0017.65-12.52-41.39%1443,90456.57%
TSLA250919C003300002024-07-24 3:39PM EDT2025-09-1923.3522.8025.05-14.66-38.57%20925157.95%
TSLA251219C003300002024-07-24 3:57PM EDT2025-12-1929.4028.7029.45-17.90-37.84%661,97557.87%
TSLA260116C003300002024-07-24 3:59PM EDT2026-01-1631.0030.3031.00-15.63-33.52%1622,59557.90%
TSLA260618C003300002024-07-24 3:59PM EDT2026-06-1839.7539.4040.20-17.49-30.56%1,93315,96058.95%
TSLA261218C003300002024-07-24 3:57PM EDT2026-12-1849.9549.1051.50-18.55-27.08%2378,12360.32%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P003300002024-07-23 11:34AM EDT2024-07-2681.47110.85117.300.00-120221.09%
TSLA240802P003300002024-07-24 3:55PM EDT2024-08-02112.97110.80117.10+38.47+51.64%71195.21%
TSLA240816P003300002024-07-24 2:14PM EDT2024-08-16110.02111.00116.30+26.05+31.02%219113.67%
TSLA240823P003300002024-07-24 1:14PM EDT2024-08-23109.27110.50116.30+27.23+33.19%31899.55%
TSLA240830P003300002024-07-23 2:00PM EDT2024-08-30108.14110.50117.25+24.11+28.69%2297.45%
TSLA240920P003300002024-07-19 1:57PM EDT2024-09-2091.41110.90116.650.00-224174.02%
TSLA241018P003300002024-07-24 11:07AM EDT2024-10-18112.65112.15116.55+26.50+30.76%311760.25%
TSLA241115P003300002024-07-15 1:01PM EDT2024-11-1582.30113.20116.900.00-1953.99%
TSLA241220P003300002024-07-19 10:01AM EDT2024-12-2093.85111.80117.800.00-11150.60%
TSLA250117P003300002024-07-24 10:38AM EDT2025-01-17115.95115.75119.55+25.27+27.87%1694251.61%
TSLA250221P003300002024-07-03 9:59AM EDT2025-02-21101.75113.45120.950.00--150.52%
TSLA250321P003300002024-07-16 2:46PM EDT2025-03-2192.30115.00121.000.00-2347.60%
TSLA250620P003300002024-07-24 10:29AM EDT2025-06-20119.72119.35124.35+17.60+17.23%16946.26%
TSLA250919P003300002024-07-16 3:35PM EDT2025-09-19102.51120.55128.250.00-3546.25%
TSLA251219P003300002024-07-22 12:20PM EDT2025-12-19108.65125.70128.450.00-1265342.19%
TSLA260116P003300002024-07-24 2:20PM EDT2026-01-16124.56126.60129.25+14.56+13.24%210741.99%
TSLA260618P003300002024-07-24 10:42AM EDT2026-06-18132.48130.15135.60+14.63+12.41%179643.12%
TSLA261218P003300002024-07-24 11:02AM EDT2026-12-18136.20133.00139.00+14.46+11.88%914841.11%