U.S. markets close in 1 hour 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
251.66+12.46 (+5.21%)
A partir del 02:05PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:85.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726C000850002024-07-12 2:08PM EDT2024-07-26165.00165.50166.850.00-699391.41%
TSLA240802C000850002024-07-09 11:13AM EDT2024-08-02174.47166.00167.550.00-14238.28%
TSLA240809C000850002024-07-01 3:26PM EDT2024-08-09125.81166.85167.750.00--1237.31%
TSLA240816C000850002024-07-08 9:48AM EDT2024-08-16160.40166.30166.900.00-1177176.56%
TSLA240823C000850002024-07-11 1:25PM EDT2024-08-23163.30167.20168.150.00--10194.29%
TSLA240920C000850002024-07-05 1:15PM EDT2024-09-20161.79167.50168.250.00-1988147.56%
TSLA241018C000850002024-07-02 3:49PM EDT2024-10-18146.13168.00168.950.00-319131.93%
TSLA241115C000850002024-07-18 9:30AM EDT2024-11-15169.35168.55169.550.00-14121.88%
TSLA241220C000850002024-07-18 9:30AM EDT2024-12-20169.87168.85169.800.00-125109.52%
TSLA250117C000850002024-07-15 10:14AM EDT2025-01-17182.21169.65170.350.00-20106.02%
TSLA250221C000850002024-07-09 12:25PM EDT2025-02-21182.82170.10171.300.00--4101.64%
TSLA250321C000850002024-07-12 2:27PM EDT2025-03-21169.87170.55171.850.00-25298.51%
TSLA250620C000850002024-07-11 11:48AM EDT2025-06-20173.50171.20172.550.00-138787.18%
TSLA250919C000850002024-07-11 11:48AM EDT2025-09-19175.50170.30176.500.00-11283.12%
TSLA251219C000850002024-03-20 12:57PM EDT2025-12-19102.3178.3578.950.00-2360.00%
TSLA260116C000850002024-07-02 11:05AM EDT2026-01-16155.09175.00176.900.00-289981.23%
TSLA260618C000850002024-07-15 11:33AM EDT2026-06-18190.48178.85180.600.00-188980.91%
TSLA261218C000850002024-07-10 3:52PM EDT2026-12-18192.30179.15186.700.00-121278.45%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240726P000850002024-07-17 11:55AM EDT2024-07-260.010.000.000.00-26850.00%
TSLA240802P000850002024-07-22 9:35AM EDT2024-08-020.020.010.02+0.01+100.00%2015193.75%
TSLA240809P000850002024-07-19 9:51AM EDT2024-08-090.030.010.020.00-139154.69%
TSLA240816P000850002024-07-22 12:24PM EDT2024-08-160.030.020.04-0.02-40.00%16995140.63%
TSLA240823P000850002024-07-15 3:13PM EDT2024-08-230.060.010.050.00-1414125.00%
TSLA240920P000850002024-07-22 9:39AM EDT2024-09-200.100.080.09-0.01-9.09%120,491101.76%
TSLA241018P000850002024-07-22 11:32AM EDT2024-10-180.150.120.15-0.02-11.76%1088.67%
TSLA241115P000850002024-07-22 9:59AM EDT2024-11-150.270.230.26-0.01-3.57%191583.30%
TSLA241220P000850002024-07-19 9:58AM EDT2024-12-200.370.320.350.00-124076.17%
TSLA250117P000850002024-07-19 12:19PM EDT2025-01-170.500.430.450.00-15,31172.75%
TSLA250221P000850002024-07-12 10:01AM EDT2025-02-210.720.520.690.00-17869.85%
TSLA250321P000850002024-07-19 12:10PM EDT2025-03-210.800.690.750.00-1251,67967.53%
TSLA250620P000850002024-07-18 10:31AM EDT2025-06-201.261.231.310.00-1450463.55%
TSLA250919P000850002024-07-22 10:08AM EDT2025-09-191.911.811.93+0.05+2.69%135860.72%
TSLA251219P000850002024-07-11 11:57AM EDT2025-12-193.052.512.720.00-1041259.19%
TSLA260116P000850002024-07-18 12:35PM EDT2026-01-162.862.742.900.00-11,05758.63%
TSLA260618P000850002024-07-19 2:25PM EDT2026-06-184.244.104.30-0.31-6.81%1018557.02%
TSLA261218P000850002024-07-16 12:54PM EDT2026-12-186.005.405.900.00-122654.93%