U.S. markets close in 4 hours 25 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
252.27+3.77 (+1.52%)
A partir del 11:35AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:80.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719C000800002024-07-11 10:21AM EDT2024-07-19185.55172.70174.050.00-1060843.75%
TSLA240726C000800002024-07-16 9:40AM EDT2024-07-26173.20172.90174.150.00-21407.03%
TSLA240802C000800002024-06-28 9:57AM EDT2024-08-02122.64173.05173.950.00-42304.10%
TSLA240809C000800002024-07-11 11:36AM EDT2024-08-09180.00172.90174.000.00-12251.76%
TSLA240816C000800002024-07-11 10:21AM EDT2024-08-16185.65173.50174.300.00-10234234.23%
TSLA240920C000800002024-07-02 1:29PM EDT2024-09-20148.65173.55174.450.00-1163160.99%
TSLA241018C000800002024-06-20 3:20PM EDT2024-10-18102.98173.95174.950.00-810141.11%
TSLA241115C000800002024-07-05 10:17AM EDT2024-11-15168.83174.50175.550.00-45130.18%
TSLA241220C000800002024-07-12 10:37AM EDT2024-12-20171.80175.10176.100.00-221119.78%
TSLA250117C000800002024-07-16 3:49PM EDT2025-01-17179.88175.75176.650.00-201,146114.82%
TSLA250321C000800002024-07-02 9:44AM EDT2025-03-21146.00176.30177.650.00-1152103.77%
TSLA250620C000800002024-07-16 2:43PM EDT2025-06-20182.41177.35178.600.00-1584893.47%
TSLA250919C000800002024-07-02 2:55PM EDT2025-09-19156.80176.20182.800.00-13588.88%
TSLA251219C000800002024-07-11 3:34PM EDT2025-12-19168.90179.55182.900.00-130186.33%
TSLA260116C000800002024-07-12 9:51AM EDT2026-01-16175.00180.85183.350.00-32,03986.74%
TSLA260618C000800002024-07-09 11:16AM EDT2026-06-18190.75183.95186.400.00-1174784.46%
TSLA261218C000800002024-07-11 12:33PM EDT2026-12-18185.00186.15189.950.00-557481.33%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240719P000800002024-07-03 9:55AM EDT2024-07-190.010.000.010.00-23,168462.50%
TSLA240726P000800002024-07-17 11:29AM EDT2024-07-260.010.000.010.00-779218.75%
TSLA240802P000800002024-07-17 9:30AM EDT2024-08-020.020.000.020.00-540171.88%
TSLA240809P000800002024-07-16 10:28AM EDT2024-08-090.030.010.040.00-122154.69%
TSLA240816P000800002024-07-17 12:16PM EDT2024-08-160.050.040.050.00-41,216143.75%
TSLA240920P000800002024-07-18 10:00AM EDT2024-09-200.080.080.09-0.01-11.11%5427,556103.91%
TSLA241018P000800002024-07-15 2:37PM EDT2024-10-180.140.110.140.00-19,26490.82%
TSLA241115P000800002024-07-15 10:19AM EDT2024-11-150.230.210.240.00-21,04285.45%
TSLA241220P000800002024-07-17 12:06PM EDT2024-12-200.340.290.310.00-23,00878.13%
TSLA250117P000800002024-07-18 9:47AM EDT2025-01-170.400.380.400.00-2024,95574.56%
TSLA250221P000800002024-07-15 10:17AM EDT2025-02-210.500.420.600.00-21371.09%
TSLA250321P000800002024-07-16 10:31AM EDT2025-03-210.630.590.65-0.03-4.55%196368.95%
TSLA250620P000800002024-07-18 10:26AM EDT2025-06-201.091.071.15-0.11-9.17%82,50064.94%
TSLA250919P000800002024-07-11 9:55AM EDT2025-09-191.591.551.710.00-183261.94%
TSLA251219P000800002024-07-17 3:04PM EDT2025-12-192.452.282.400.00-402,26860.60%
TSLA260116P000800002024-07-17 1:24PM EDT2026-01-162.632.432.610.00-511,20359.99%
TSLA260618P000800002024-07-16 9:38AM EDT2026-06-184.003.703.900.00-179358.36%
TSLA261218P000800002024-07-18 10:29AM EDT2026-12-185.004.955.25-0.25-4.76%2198656.07%