U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.79-4.04 (-2.25%)
Al cierre: 04:00PM EDT
175.03 -0.76 (-0.43%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:135.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405C001350002024-03-27 1:04PM EDT2024-04-0545.7340.5042.250.00-2160111.28%
TSLA240412C001350002024-03-28 10:39AM EDT2024-04-1242.0540.6042.50+0.45+1.08%100985.99%
TSLA240419C001350002024-03-28 9:59AM EDT2024-04-1942.6940.6543.00-1.71-3.85%499876.32%
TSLA240426C001350002024-03-28 3:27PM EDT2024-04-2642.4041.2043.40-6.21-12.78%273273.24%
TSLA240503C001350002024-03-28 11:53AM EDT2024-05-0343.8041.6043.95-1.15-2.56%4171.02%
TSLA240517C001350002024-03-28 10:47AM EDT2024-05-1744.8942.5544.60-3.16-6.58%1028566.91%
TSLA240621C001350002024-03-28 1:59PM EDT2024-06-2146.5044.5046.65-2.29-4.69%229062.18%
TSLA240719C001350002024-03-28 12:01PM EDT2024-07-1948.3546.4548.55+1.65+3.53%297161.91%
TSLA240816C001350002024-03-28 3:56PM EDT2024-08-1649.0548.2050.25-3.00-5.76%231961.41%
TSLA240920C001350002024-03-28 10:42AM EDT2024-09-2052.3550.1552.25-1.21-2.26%191,00060.82%
TSLA241018C001350002024-03-26 10:10AM EDT2024-10-1857.8551.8554.000.00-31361.10%
TSLA241115C001350002024-03-26 11:13AM EDT2024-11-1560.9053.7055.950.00-15161.95%
TSLA241220C001350002024-03-28 10:35AM EDT2024-12-2057.5055.5557.55+3.85+7.18%63861.62%
TSLA250117C001350002024-03-28 12:29PM EDT2025-01-1759.8057.1059.20+0.05+0.08%45,68862.01%
TSLA250321C001350002024-03-28 3:45PM EDT2025-03-2161.6561.0561.40-1.70-2.68%15,64162.12%
TSLA250620C001350002024-03-28 11:12AM EDT2025-06-2066.3064.1566.30-0.45-0.67%23,00262.19%
TSLA250919C001350002024-03-27 9:30AM EDT2025-09-1973.4067.6569.200.00-21261.59%
TSLA251219C001350002024-03-26 11:10AM EDT2025-12-1977.9471.1073.500.00-243862.46%
TSLA260116C001350002024-03-28 10:10AM EDT2026-01-1673.2572.2074.55-3.15-4.12%145762.61%
TSLA260618C001350002024-03-27 9:51AM EDT2026-06-1879.9077.2579.750.00-128362.85%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405P001350002024-03-28 3:59PM EDT2024-04-050.080.060.08+0.01+14.29%1,3051,35578.32%
TSLA240412P001350002024-03-28 3:58PM EDT2024-04-120.180.170.18+0.03+20.00%3851,30165.23%
TSLA240419P001350002024-03-28 3:59PM EDT2024-04-190.490.430.50+0.13+36.11%3434,66064.06%
TSLA240426P001350002024-03-28 3:43PM EDT2024-04-260.840.800.96+0.19+29.23%1032,01463.97%
TSLA240503P001350002024-03-28 3:51PM EDT2024-05-031.161.071.25+0.28+31.82%8510561.38%
TSLA240517P001350002024-03-28 3:32PM EDT2024-05-171.641.611.65+0.29+21.48%2135,35556.98%
TSLA240621P001350002024-03-28 3:54PM EDT2024-06-212.982.353.05+0.43+16.86%945,57650.82%
TSLA240719P001350002024-03-28 3:27PM EDT2024-07-194.254.205.30+0.45+11.84%141,59153.78%
TSLA240816P001350002024-03-28 3:38PM EDT2024-08-165.505.355.50+0.20+3.77%1970950.74%
TSLA240920P001350002024-03-28 3:31PM EDT2024-09-206.706.656.80+0.50+8.06%293,17149.91%
TSLA241018P001350002024-03-28 2:28PM EDT2024-10-187.957.858.05+0.24+3.11%7751,77249.98%
TSLA241115P001350002024-03-26 3:31PM EDT2024-11-159.009.259.450.00-222,73250.28%
TSLA241220P001350002024-03-28 3:31PM EDT2024-12-2010.5010.4010.60+0.60+6.06%82,24749.85%
TSLA250117P001350002024-03-28 10:28AM EDT2025-01-1711.2011.3511.55+0.36+3.32%6116,64849.54%
TSLA250321P001350002024-03-28 11:59AM EDT2025-03-2113.2613.2513.65+0.70+5.57%218,52449.13%
TSLA250620P001350002024-03-27 1:18PM EDT2025-06-2015.2515.7016.150.00-71,92848.21%
TSLA250919P001350002024-03-20 2:36PM EDT2025-09-1918.5517.8018.400.00-41,66347.47%
TSLA251219P001350002024-03-27 3:31PM EDT2025-12-1920.2120.0020.70+0.59+3.01%12,33647.19%
TSLA260116P001350002024-03-28 1:38PM EDT2026-01-1620.7520.6021.35+0.50+2.47%211,92047.09%
TSLA260618P001350002024-03-28 10:12AM EDT2026-06-1824.0522.8525.25+1.00+4.34%296447.29%
TSLA261218P001350002024-03-27 2:06PM EDT2026-12-1826.8026.0028.55+0.45+1.71%71246.43%