U.S. markets close in 2 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.52-2.31 (-1.28%)
A partir del 01:07PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:170.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C001700002024-03-28 12:51PM EDT2024-03-287.907.758.00-2.10-21.43%1,69511,82969.14%
TSLA240405C001700002024-03-28 12:48PM EDT2024-04-0510.3910.4010.60-1.86-15.18%1,0343,71055.20%
TSLA240412C001700002024-03-28 12:40PM EDT2024-04-1212.0012.0512.25-1.75-12.73%1862,10253.93%
TSLA240419C001700002024-03-28 12:49PM EDT2024-04-1914.3514.4514.60-1.39-8.83%66416,39859.44%
TSLA240426C001700002024-03-28 12:44PM EDT2024-04-2616.0015.9016.05-1.10-6.43%871,32859.64%
TSLA240503C001700002024-03-28 12:47PM EDT2024-05-0317.0316.8017.15-0.97-5.39%3411358.39%
TSLA240517C001700002024-03-28 12:42PM EDT2024-05-1718.7018.7018.70-1.25-6.27%16933,53356.58%
TSLA240621C001700002024-03-28 12:32PM EDT2024-06-2122.0822.1522.30-1.47-6.24%1056,75654.30%
TSLA240719C001700002024-03-28 12:31PM EDT2024-07-1924.9925.1525.30-1.91-7.10%201,94855.08%
TSLA240816C001700002024-03-28 12:41PM EDT2024-08-1627.7527.7027.85-1.60-5.45%542,79255.38%
TSLA240920C001700002024-03-28 10:26AM EDT2024-09-2029.6430.2030.40-2.36-7.38%122,14654.96%
TSLA241018C001700002024-03-28 11:06AM EDT2024-10-1832.4632.3032.80-1.54-4.53%151355.51%
TSLA241115C001700002024-03-27 3:19PM EDT2024-11-1536.2835.0535.400.00-1346157.04%
TSLA241220C001700002024-03-28 10:15AM EDT2024-12-2036.6637.2037.40-0.99-2.63%32,83156.79%
TSLA250117C001700002024-03-28 12:37PM EDT2025-01-1739.0539.2039.25-1.20-2.98%44740,29857.23%
TSLA250321C001700002024-03-28 12:07PM EDT2025-03-2141.9542.9043.20-2.25-5.09%575757.76%
TSLA250620C001700002024-03-27 3:32PM EDT2025-06-2048.9047.5048.100.00-171,73158.07%
TSLA250919C001700002024-03-28 11:30AM EDT2025-09-1951.4252.0552.50-2.28-4.25%414758.59%
TSLA251219C001700002024-03-28 11:30AM EDT2025-12-1955.6156.1556.55-2.24-3.87%41,95859.01%
TSLA260116C001700002024-03-28 12:49PM EDT2026-01-1657.5057.3557.75-1.82-3.07%81,12959.13%
TSLA260618C001700002024-03-28 11:23AM EDT2026-06-1862.9663.6564.10-2.04-3.14%141,48359.97%
TSLA261218C001700002024-03-26 2:17PM EDT2026-12-1872.0068.5072.550.00-191960.69%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P001700002024-03-28 12:47PM EDT2024-03-280.010.000.01-0.02-66.67%31,48859,31935.16%
TSLA240405P001700002024-03-28 12:51PM EDT2024-04-052.542.522.55+0.44+20.95%19,73223,03550.51%
TSLA240412P001700002024-03-28 12:50PM EDT2024-04-123.953.903.95+0.70+21.67%1,3973,34548.84%
TSLA240419P001700002024-03-28 12:50PM EDT2024-04-196.076.056.15+0.77+14.53%1,70540,59653.98%
TSLA240426P001700002024-03-28 12:32PM EDT2024-04-267.517.407.55+0.83+12.43%4297,85954.52%
TSLA240503P001700002024-03-28 12:40PM EDT2024-05-038.268.208.40+0.86+11.62%23326752.98%
TSLA240517P001700002024-03-28 12:48PM EDT2024-05-179.659.609.70+0.85+9.66%1,62433,84350.51%
TSLA240621P001700002024-03-28 12:46PM EDT2024-06-2112.3012.3512.40+0.65+5.58%1,55224,30547.30%
TSLA240719P001700002024-03-28 12:41PM EDT2024-07-1914.6014.6014.70+0.75+5.42%11715,24247.16%
TSLA240816P001700002024-03-28 11:48AM EDT2024-08-1616.8516.4016.50+1.25+8.01%457,32246.52%
TSLA240920P001700002024-03-28 12:30PM EDT2024-09-2018.4018.2018.30+0.85+4.84%3414,41445.48%
TSLA241018P001700002024-03-28 10:22AM EDT2024-10-1820.2019.9020.05+1.15+6.04%31,74045.70%
TSLA241115P001700002024-03-28 12:17PM EDT2024-11-1522.0521.7021.85+1.22+5.86%422,01946.20%
TSLA241220P001700002024-03-28 11:07AM EDT2024-12-2023.5023.1523.35+1.20+5.38%94,60445.67%
TSLA250117P001700002024-03-28 12:37PM EDT2025-01-1724.5024.3524.55+0.67+2.81%3034,10045.43%
TSLA250321P001700002024-03-27 12:08PM EDT2025-03-2126.2026.9027.100.00-43,75045.07%
TSLA250620P001700002024-03-28 9:32AM EDT2025-06-2030.3030.0530.30+1.10+3.77%15,70544.55%
TSLA250919P001700002024-03-28 9:30AM EDT2025-09-1933.0032.7033.10+1.02+3.19%53,13544.08%
TSLA251219P001700002024-03-28 10:25AM EDT2025-12-1935.7235.2535.75+1.47+4.29%11,42743.81%
TSLA260116P001700002024-03-28 10:23AM EDT2026-01-1636.3035.9536.45+1.04+2.95%155,73543.66%
TSLA260618P001700002024-03-28 10:57AM EDT2026-06-1839.6539.7040.15+0.51+1.30%11,99043.10%
TSLA261218P001700002024-03-28 10:55AM EDT2026-12-1843.5042.5044.50+0.25+0.58%16042.98%