U.S. markets close in 2 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.53+5.79 (+3.33%)
A partir del 01:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:190.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524C001900002024-05-24 1:28PM EDT2024-05-240.010.000.01-0.02-66.67%7,09429,95543.75%
TSLA240531C001900002024-05-24 1:28PM EDT2024-05-310.790.810.82+0.24+41.38%15,91917,41937.53%
TSLA240607C001900002024-05-24 1:24PM EDT2024-06-072.172.162.19+0.67+44.67%2,6925,25740.43%
TSLA240614C001900002024-05-24 1:27PM EDT2024-06-143.703.603.70+0.98+36.03%3,9734,22243.43%
TSLA240621C001900002024-05-24 1:27PM EDT2024-06-214.644.604.70+1.19+34.39%2,57320,22443.29%
TSLA240628C001900002024-05-24 1:28PM EDT2024-06-285.655.655.75+1.30+30.44%3571,14243.86%
TSLA240719C001900002024-05-24 1:25PM EDT2024-07-199.279.209.25+1.77+23.60%8409,50347.69%
TSLA240816C001900002024-05-24 1:26PM EDT2024-08-1613.5013.4513.55+2.20+19.47%7116,35651.50%
TSLA240920C001900002024-05-24 1:03PM EDT2024-09-2016.3516.3516.45+2.22+15.71%2306,36650.42%
TSLA241018C001900002024-05-24 1:16PM EDT2024-10-1819.0519.1519.20+2.45+14.76%2012,99351.49%
TSLA241115C001900002024-05-24 1:10PM EDT2024-11-1522.0122.1022.35+2.34+11.90%292,49453.35%
TSLA241220C001900002024-05-24 11:07AM EDT2024-12-2024.5024.5024.65+2.52+11.46%104,13453.04%
TSLA250117C001900002024-05-24 1:22PM EDT2025-01-1726.5826.4526.60+2.88+12.15%2411,49953.21%
TSLA250321C001900002024-05-24 11:19AM EDT2025-03-2131.0030.6531.15+3.12+11.19%1033,42954.09%
TSLA250620C001900002024-05-24 9:44AM EDT2025-06-2035.4036.3037.10+1.79+5.33%27,76055.32%
TSLA250919C001900002024-05-23 9:50AM EDT2025-09-1941.9041.0042.250.00-153555.95%
TSLA251219C001900002024-05-24 11:20AM EDT2025-12-1947.1345.9547.55-1.87-3.82%152,91957.23%
TSLA260116C001900002024-05-24 12:44PM EDT2026-01-1648.3148.0049.00+3.26+7.24%241,67757.87%
TSLA260618C001900002024-05-23 2:07PM EDT2026-06-1852.1355.1556.050.00-163,45158.95%
TSLA261218C001900002024-05-24 10:23AM EDT2026-12-1862.0461.9564.10+2.04+3.40%267259.86%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524P001900002024-05-24 1:27PM EDT2024-05-2410.7510.7011.00-5.40-33.44%1,2096,25883.30%
TSLA240531P001900002024-05-24 1:23PM EDT2024-05-3111.5011.3011.55-5.00-30.30%4,2151,29141.16%
TSLA240607P001900002024-05-24 12:47PM EDT2024-06-0712.9912.6012.95-4.30-24.87%4747242.75%
TSLA240614P001900002024-05-24 1:04PM EDT2024-06-1414.1514.0014.15-4.42-23.80%1123143.21%
TSLA240621P001900002024-05-24 12:57PM EDT2024-06-2115.0014.7514.90-3.75-20.00%12221,84941.76%
TSLA240628P001900002024-05-24 1:23PM EDT2024-06-2815.6015.4515.75-3.85-19.79%14775341.57%
TSLA240719P001900002024-05-24 12:44PM EDT2024-07-1918.7018.5518.75-3.35-15.19%264,79144.13%
TSLA240816P001900002024-05-24 1:02PM EDT2024-08-1622.1021.9022.05-3.25-12.82%407,07245.86%
TSLA240920P001900002024-05-24 12:52PM EDT2024-09-2024.2524.0524.15-2.90-10.68%165,78743.76%
TSLA241018P001900002024-05-23 3:56PM EDT2024-10-1829.0025.9526.150.00-13,03443.80%
TSLA241115P001900002024-05-24 11:04AM EDT2024-11-1528.8328.3528.60-2.40-7.68%23,04345.10%
TSLA241220P001900002024-05-24 1:04PM EDT2024-12-2030.0529.9030.05-2.40-7.40%243,05043.86%
TSLA250117P001900002024-05-24 11:21AM EDT2025-01-1731.1531.0031.20-2.75-8.11%316,76043.19%
TSLA250321P001900002024-05-23 11:13AM EDT2025-03-2134.3033.9034.10-1.22-3.43%21,89342.88%
TSLA250620P001900002024-05-23 2:01PM EDT2025-06-2039.9437.5037.750.00-125,25042.52%
TSLA250919P001900002024-05-23 12:02PM EDT2025-09-1941.7440.6540.950.00-31,66342.22%
TSLA251219P001900002024-05-24 12:54PM EDT2025-12-1943.9243.8044.15+0.62+1.43%11,78142.34%
TSLA260116P001900002024-05-24 11:12AM EDT2026-01-1644.7844.5544.90+2.03+4.75%11,74042.17%
TSLA260618P001900002024-05-23 11:28AM EDT2026-06-1849.9048.4549.300.00-12,61642.01%
TSLA261218P001900002024-05-24 1:13PM EDT2026-12-1853.1052.5053.55-0.59-1.10%520041.50%