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:200.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405C002000002024-03-28 3:59PM EDT2024-04-050.270.260.27-0.40-59.70%14,17012,80351.47%
TSLA240412C002000002024-03-28 3:59PM EDT2024-04-120.940.920.95-0.66-41.25%4,2658,43550.29%
TSLA240419C002000002024-03-28 3:59PM EDT2024-04-192.592.522.63-0.96-27.04%5,06531,31857.40%
TSLA240426C002000002024-03-28 3:58PM EDT2024-04-263.753.603.80-1.05-21.88%1,3143,43157.69%
TSLA240503C002000002024-03-28 3:59PM EDT2024-05-034.524.104.55-1.08-19.29%35176155.36%
TSLA240517C002000002024-03-28 3:59PM EDT2024-05-175.805.805.90-1.34-18.77%2,82958,11954.00%
TSLA240621C002000002024-03-28 3:59PM EDT2024-06-218.958.959.05-1.40-13.53%6,10023,28851.79%
TSLA240719C002000002024-03-28 3:47PM EDT2024-07-1911.6511.6511.80-1.70-12.73%5297,70752.32%
TSLA240816C002000002024-03-28 3:42PM EDT2024-08-1613.8814.0014.15-1.87-11.87%972,27652.42%
TSLA240920C002000002024-03-28 3:46PM EDT2024-09-2016.4016.4016.60-2.00-10.87%6707,79952.01%
TSLA241018C002000002024-03-28 3:57PM EDT2024-10-1818.9018.6518.90-1.85-8.92%6896852.69%
TSLA241115C002000002024-03-28 3:33PM EDT2024-11-1521.2220.1521.80-2.09-8.97%232,36053.37%
TSLA241220C002000002024-03-28 3:32PM EDT2024-12-2023.4023.2524.00-2.00-7.87%856,03054.18%
TSLA250117C002000002024-03-28 3:59PM EDT2025-01-1725.5025.3525.50-1.90-6.93%27931,08454.40%
TSLA250321C002000002024-03-28 3:59PM EDT2025-03-2129.3428.6029.45-1.96-6.26%1654,33254.56%
TSLA250620C002000002024-03-28 3:34PM EDT2025-06-2034.1933.7035.00-2.85-7.69%319,07355.58%
TSLA250919C002000002024-03-28 3:57PM EDT2025-09-1938.9938.2539.70-2.16-5.25%541,19556.15%
TSLA251219C002000002024-03-28 3:53PM EDT2025-12-1943.4042.5544.05-2.36-5.16%89,05456.70%
TSLA260116C002000002024-03-28 3:58PM EDT2026-01-1644.7044.0045.45-2.40-5.10%1606,86357.03%
TSLA260618C002000002024-03-28 3:44PM EDT2026-06-1851.2050.8051.35-2.90-5.36%945,36957.64%
TSLA261218C002000002024-03-28 3:54PM EDT2026-12-1858.0258.0059.65-1.98-3.30%7727759.11%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405P002000002024-03-28 3:40PM EDT2024-04-0524.6823.7525.60+4.68+23.40%5181,56957.91%
TSLA240412P002000002024-03-28 3:59PM EDT2024-04-1224.7024.4525.00+3.22+14.99%8358548.10%
TSLA240419P002000002024-03-28 3:57PM EDT2024-04-1926.3025.0527.00+3.10+13.36%10814,19950.76%
TSLA240426P002000002024-03-28 12:53PM EDT2024-04-2626.1026.8027.30+2.35+9.89%2048651.89%
TSLA240503P002000002024-03-28 2:57PM EDT2024-05-0327.3627.3528.30+2.53+10.19%183251.28%
TSLA240517P002000002024-03-28 3:56PM EDT2024-05-1728.8428.0529.00+2.84+10.92%759,40549.18%
TSLA240621P002000002024-03-28 3:51PM EDT2024-06-2131.3830.8031.65+2.97+10.45%5927,49046.76%
TSLA240719P002000002024-03-28 2:08PM EDT2024-07-1933.1432.7533.45+2.62+8.58%114,44845.59%
TSLA240816P002000002024-03-27 2:29PM EDT2024-08-1634.3434.3535.10+2.42+7.58%11,71744.85%
TSLA240920P002000002024-03-28 11:09AM EDT2024-09-2035.7036.1036.35+1.45+4.23%214,47142.83%
TSLA241018P002000002024-03-28 3:56PM EDT2024-10-1837.8436.6039.00+2.20+6.17%623345.00%
TSLA241115P002000002024-03-27 11:26AM EDT2024-11-1537.8038.9540.100.00-11,15544.21%
TSLA241220P002000002024-03-28 3:52PM EDT2024-12-2041.0040.4041.50+1.98+5.07%33,53743.58%
TSLA250117P002000002024-03-28 3:04PM EDT2025-01-1742.0041.5042.30+1.95+4.87%3736,41742.75%
TSLA250321P002000002024-03-28 3:06PM EDT2025-03-2144.4144.2045.20+1.86+4.37%521343.01%
TSLA250620P002000002024-03-28 11:18AM EDT2025-06-2047.3146.4548.30+1.07+2.31%409,63942.40%
TSLA250919P002000002024-03-27 12:43PM EDT2025-09-1947.9650.0050.750.00-33,82041.54%
TSLA251219P002000002024-03-28 10:12AM EDT2025-12-1953.1552.5053.45+1.47+2.84%67,81341.36%
TSLA260116P002000002024-03-28 3:40PM EDT2026-01-1654.0353.2054.15+1.83+3.51%567,82541.22%
TSLA260618P002000002024-03-28 3:28PM EDT2026-06-1857.8056.2058.80+1.92+3.44%62,33141.60%
TSLA261218P002000002024-03-28 2:51PM EDT2026-12-1860.9559.7563.05+0.95+1.58%11941.28%