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:340.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C003400002024-07-19 3:59PM EDT2024-07-260.040.020.04-0.07-63.64%7803,62791.41%
TSLA240802C003400002024-07-19 3:52PM EDT2024-08-020.220.190.22-0.26-54.17%21270580.76%
TSLA240809C003400002024-07-19 1:34PM EDT2024-08-090.490.450.49-0.34-40.96%5370474.51%
TSLA240816C003400002024-07-19 3:17PM EDT2024-08-160.820.770.81-0.50-37.88%3062,20370.51%
TSLA240823C003400002024-07-19 1:11PM EDT2024-08-231.211.001.22-0.77-38.89%1512067.21%
TSLA240830C003400002024-07-19 2:29PM EDT2024-08-301.501.201.68-1.07-41.63%408464.70%
TSLA240920C003400002024-07-19 2:47PM EDT2024-09-202.632.632.70-1.37-34.25%3462,38060.75%
TSLA241018C003400002024-07-19 3:59PM EDT2024-10-185.105.005.20-1.65-24.44%5789,73460.28%
TSLA241115C003400002024-07-19 2:16PM EDT2024-11-158.648.308.65-4.16-32.50%217662.10%
TSLA241220C003400002024-07-19 3:12PM EDT2024-12-2011.1010.8011.00-5.03-31.18%10775759.81%
TSLA250117C003400002024-07-19 3:34PM EDT2025-01-1713.2012.9013.20-3.26-19.81%1583,85359.02%
TSLA250221C003400002024-07-19 12:59PM EDT2025-02-2116.2115.8016.70-3.74-18.75%225359.22%
TSLA250321C003400002024-07-19 2:16PM EDT2025-03-2118.7918.1518.60-3.64-16.23%715,42458.84%
TSLA250620C003400002024-07-19 3:30PM EDT2025-06-2026.0525.4526.10-4.80-15.56%432,76459.04%
TSLA250919C003400002024-07-19 12:59PM EDT2025-09-1932.5432.0533.05-5.75-15.02%121759.20%
TSLA251219C003400002024-07-19 3:35PM EDT2025-12-1939.5638.4039.80-5.41-12.03%482,17459.61%
TSLA260116C003400002024-07-19 1:19PM EDT2026-01-1641.0040.4041.30-5.80-12.39%191,29459.57%
TSLA260618C003400002024-07-19 3:17PM EDT2026-06-1851.3550.5552.25-6.50-11.24%683,62560.66%
TSLA261218C003400002024-07-19 3:30PM EDT2026-12-1862.8261.2063.80-5.38-7.89%111,59061.49%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P003400002024-07-18 3:13PM EDT2024-07-2692.1098.25102.000.00-1900152.69%
TSLA240802P003400002024-07-18 2:18PM EDT2024-08-0287.9097.95102.000.00-43107.96%
TSLA240809P003400002024-07-09 3:27PM EDT2024-08-09102.3097.00102.45+22.23+27.76%1194.21%
TSLA240816P003400002024-07-18 11:09AM EDT2024-08-1686.4099.50102.000.00-2776.37%
TSLA240823P003400002024-07-11 2:55PM EDT2024-08-2397.5597.50103.200.00--1079.49%
TSLA240920P003400002024-07-18 3:55PM EDT2024-09-2093.10101.50102.750.00-54851.97%
TSLA241018P003400002024-07-15 10:52AM EDT2024-10-1884.75102.55107.200.00-11656.54%
TSLA241115P003400002024-07-18 1:13PM EDT2024-11-1591.95101.85106.250.00-123153.82%
TSLA241220P003400002024-07-19 11:29AM EDT2024-12-20106.00103.25107.55+7.00+7.07%3750.60%
TSLA250117P003400002024-07-12 2:46PM EDT2025-01-17105.00106.75108.50+4.34+4.31%15748.62%
TSLA250321P003400002024-07-09 11:10AM EDT2025-03-21107.35110.20114.25+9.33+9.52%1651.53%
TSLA250620P003400002024-07-15 10:51AM EDT2025-06-20102.40113.95116.750.00-103247.25%
TSLA250919P003400002024-07-12 12:17PM EDT2025-09-19114.78115.85122.100.00-2447.75%
TSLA251219P003400002024-07-18 12:00PM EDT2025-12-19114.90121.20123.650.00-11,17444.84%
TSLA260116P003400002024-07-11 11:39AM EDT2026-01-16117.25121.40126.150.00-1016745.97%
TSLA260618P003400002024-07-10 9:45AM EDT2026-06-18117.95126.75130.800.00-2232844.33%
TSLA261218P003400002024-07-18 2:29PM EDT2026-12-18129.30131.10138.850.00-223245.02%