U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
251.51+12.31 (+5.15%)
Al cierre: 04:00PM EDT
251.60 +0.09 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:75.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C000750002024-07-18 1:52PM EDT2024-07-26179.60175.40177.100.00-4756565.23%
TSLA240802C000750002024-07-17 12:26PM EDT2024-08-02171.50175.55177.15-1.88-1.08%115345.12%
TSLA240809C000750002024-07-11 9:38AM EDT2024-08-09174.10175.35177.30-16.63-8.72%15279.10%
TSLA240816C000750002024-07-18 3:20PM EDT2024-08-16173.50176.05177.250.00-1247186.33%
TSLA240823C000750002024-07-09 3:08PM EDT2024-08-23187.48174.90177.500.00-22217.38%
TSLA240830C000750002024-07-12 10:44AM EDT2024-08-30176.10175.10179.100.00--2180.96%
TSLA240920C000750002024-07-12 10:40AM EDT2024-09-20172.46176.40177.85-2.63-1.50%9196146.83%
TSLA241018C000750002024-07-10 2:34PM EDT2024-10-18192.82176.10178.300.00-51168123.44%
TSLA241115C000750002024-07-05 10:17AM EDT2024-11-15173.56176.85178.750.00-610119.68%
TSLA241220C000750002024-07-10 11:44AM EDT2024-12-20190.13177.45180.050.00-5050116.99%
TSLA250117C000750002024-07-09 2:07PM EDT2025-01-17190.85178.45179.700.00-160110.64%
TSLA250321C000750002024-07-17 12:26PM EDT2025-03-21176.88178.25182.450.00-10113104.55%
TSLA250620C000750002024-07-11 1:04PM EDT2025-06-20174.75177.90183.250.00-115690.39%
TSLA250919C000750002024-05-31 12:49PM EDT2025-09-19108.92126.00135.450.00-190.00%
TSLA251219C000750002024-07-02 10:34AM EDT2025-12-19163.70180.35188.200.00-41387.09%
TSLA260116C000750002024-07-02 10:33AM EDT2026-01-16164.15180.85187.250.00-21384.05%
TSLA260618C000750002024-07-15 12:03PM EDT2026-06-18196.12183.55191.250.00-43283.75%
TSLA261218C000750002024-07-22 11:06AM EDT2026-12-18187.75188.20192.10+9.55+5.36%279380.95%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P000750002024-07-19 1:42PM EDT2024-07-260.010.000.010.00-3102343.75%
TSLA240802P000750002024-07-22 11:12AM EDT2024-08-020.020.000.010.00-1264206.25%
TSLA240809P000750002024-07-22 10:48AM EDT2024-08-090.020.000.02-0.01-33.33%133171.88%
TSLA240816P000750002024-07-19 3:20PM EDT2024-08-160.030.020.030.00-2041,868156.25%
TSLA240823P000750002024-07-19 11:19AM EDT2024-08-230.010.010.040.00-2121138.28%
TSLA240920P000750002024-07-19 10:51AM EDT2024-09-200.070.040.070.00-71,421108.98%
TSLA241018P000750002024-07-22 12:43PM EDT2024-10-180.090.080.11-0.03-25.00%1095.12%
TSLA241115P000750002024-07-19 9:41AM EDT2024-11-150.200.160.200.00-174589.26%
TSLA241220P000750002024-07-19 11:04AM EDT2024-12-200.260.230.260.00-550881.25%
TSLA250117P000750002024-07-22 12:26PM EDT2025-01-170.310.300.32-0.05-13.89%525,86877.00%
TSLA250221P000750002024-07-03 10:49AM EDT2025-02-210.420.330.510.00--1073.49%
TSLA250321P000750002024-07-12 11:16AM EDT2025-03-210.570.470.540.00-145070.97%
TSLA250620P000750002024-07-19 3:52PM EDT2025-06-201.010.910.970.00-1854,55866.80%
TSLA250919P000750002024-07-18 3:13PM EDT2025-09-191.421.261.460.00-123963.23%
TSLA251219P000750002024-07-22 2:53PM EDT2025-12-191.941.792.08-0.02-1.02%1010861.47%
TSLA260116P000750002024-07-17 12:14PM EDT2026-01-162.301.932.220.00-128460.73%
TSLA260618P000750002024-07-18 9:43AM EDT2026-06-183.352.923.450.00-337858.96%
TSLA261218P000750002024-07-22 3:47PM EDT2026-12-184.254.154.50-0.31-6.80%111,89956.56%