U.S. markets close in 2 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
250.02-6.54 (-2.55%)
A partir del 01:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:350.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C003500002024-07-17 12:52PM EDT2024-07-190.010.000.010.00-596,766115.63%
TSLA240726C003500002024-07-17 1:12PM EDT2024-07-260.170.160.18-0.25-59.52%2,3473,39889.26%
TSLA240802C003500002024-07-17 1:25PM EDT2024-08-020.510.490.52-0.26-33.77%8672,17080.22%
TSLA240809C003500002024-07-17 1:12PM EDT2024-08-090.890.860.91-0.31-25.83%1781,46974.49%
TSLA240816C003500002024-07-17 1:15PM EDT2024-08-161.281.311.32-0.36-21.95%3106,22570.80%
TSLA240823C003500002024-07-17 1:10PM EDT2024-08-231.751.721.80-0.45-20.45%4824668.04%
TSLA240830C003500002024-07-17 12:54PM EDT2024-08-302.212.112.36-0.64-22.46%182666.04%
TSLA240920C003500002024-07-17 1:21PM EDT2024-09-203.703.653.75-0.90-19.57%1,3639,76961.94%
TSLA241018C003500002024-07-17 1:24PM EDT2024-10-186.556.506.60-1.40-17.61%3373,76561.46%
TSLA241115C003500002024-07-17 12:53PM EDT2024-11-1510.5510.4010.55-1.90-15.26%1182,46063.50%
TSLA241220C003500002024-07-17 1:02PM EDT2024-12-2013.0813.2013.30-2.29-14.90%194,59561.33%
TSLA250117C003500002024-07-17 1:21PM EDT2025-01-1715.6515.5515.70-2.36-13.10%1,19015,17560.50%
TSLA250221C003500002024-07-17 12:42PM EDT2025-02-2119.0518.9519.35-1.25-6.16%2211460.70%
TSLA250321C003500002024-07-17 1:23PM EDT2025-03-2121.5921.4521.70-2.96-12.06%161,57960.43%
TSLA250620C003500002024-07-17 1:21PM EDT2025-06-2029.4529.3029.55-3.41-10.38%697,87360.39%
TSLA250919C003500002024-07-16 3:24PM EDT2025-09-1939.7036.3536.850.00-2162760.43%
TSLA251219C003500002024-07-17 12:07PM EDT2025-12-1943.1343.1043.85-3.98-8.45%53,64260.73%
TSLA260116C003500002024-07-17 1:14PM EDT2026-01-1645.4045.1545.60-3.14-6.47%515,56360.72%
TSLA260618C003500002024-07-17 10:25AM EDT2026-06-1855.1555.6556.15-3.85-6.53%95,32861.31%
TSLA261218C003500002024-07-17 12:27PM EDT2026-12-1866.6066.6567.40-3.80-5.40%441,90861.79%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P003500002024-07-16 10:57AM EDT2024-07-1997.9099.70100.650.00-3076164.84%
TSLA240726P003500002024-07-17 11:48AM EDT2024-07-26103.20100.10100.75+9.50+10.14%4781102.15%
TSLA240802P003500002024-07-12 11:12AM EDT2024-08-02101.2599.85101.100.00--679.79%
TSLA240809P003500002024-07-09 3:55PM EDT2024-08-0990.58100.10101.150.00-4370.22%
TSLA240816P003500002024-07-17 1:00PM EDT2024-08-16100.65100.70101.35+2.50+2.55%227367.55%
TSLA240920P003500002024-07-16 1:21PM EDT2024-09-2099.10101.95102.75+1.60+1.64%18355.27%
TSLA241018P003500002024-07-17 12:32PM EDT2024-10-18104.62103.55104.35+6.37+6.48%22852.91%
TSLA241115P003500002024-07-15 2:42PM EDT2024-11-15100.65105.95106.700.00-909153.40%
TSLA241220P003500002024-07-16 1:13PM EDT2024-12-20104.65107.50108.300.00-145150.66%
TSLA250117P003500002024-07-15 2:48PM EDT2025-01-17103.70108.85109.650.00-1614550.08%
TSLA250221P003500002024-07-10 9:52AM EDT2025-02-21102.93110.90112.000.00--5549.86%
TSLA250321P003500002024-07-15 2:14PM EDT2025-03-21107.60112.20113.200.00-3548.77%
TSLA250620P003500002024-07-16 9:49AM EDT2025-06-20117.25116.45117.900.00-11947.48%
TSLA250919P003500002024-07-09 12:46PM EDT2025-09-19114.98118.95124.050.00-2148.42%
TSLA251219P003500002024-07-12 3:32PM EDT2025-12-19126.00124.85125.750.00-225845.52%
TSLA260116P003500002024-07-11 11:39AM EDT2026-01-16124.75125.80126.750.00-1011245.21%
TSLA260618P003500002024-07-15 3:34PM EDT2026-06-18130.19131.45132.850.00-125744.58%
TSLA261218P003500002024-07-16 1:35PM EDT2026-12-18135.83137.55140.500.00-215444.72%