U.S. markets open in 5 hours 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.83+2.16 (+1.22%)
Al cierre: 04:00PM EDT
180.67 +0.84 (+0.47%)
Antes de la apertura del mercado: 04:23AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:215.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C002150002024-03-27 3:50PM EDT2024-03-280.010.000.000.00-426050.00%
TSLA240405C002150002024-03-27 3:57PM EDT2024-04-050.150.000.000.00-892025.00%
TSLA240412C002150002024-03-27 3:58PM EDT2024-04-120.490.000.000.00-506025.00%
TSLA240419C002150002024-03-27 3:58PM EDT2024-04-191.530.000.000.00-1,076012.50%
TSLA240426C002150002024-03-27 3:57PM EDT2024-04-262.350.000.000.00-156012.50%
TSLA240503C002150002024-03-27 3:48PM EDT2024-05-032.950.000.000.00-189012.50%
TSLA240517C002150002024-03-27 3:55PM EDT2024-05-174.000.000.000.00-570012.50%
TSLA240621C002150002024-03-27 3:48PM EDT2024-06-216.760.000.000.00-26506.25%
TSLA240719C002150002024-03-27 2:34PM EDT2024-07-199.400.000.000.00-2406.25%
TSLA240816C002150002024-03-27 3:57PM EDT2024-08-1611.400.000.000.00-3806.25%
TSLA240920C002150002024-03-27 2:13PM EDT2024-09-2013.950.000.000.00-7906.25%
TSLA241018C002150002024-03-27 12:48PM EDT2024-10-1816.750.000.000.00-2006.25%
TSLA241115C002150002024-03-27 11:10AM EDT2024-11-1518.250.000.000.00-2306.25%
TSLA241220C002150002024-03-27 3:00PM EDT2024-12-2020.780.000.000.00-2703.13%
TSLA250117C002150002024-03-27 3:34PM EDT2025-01-1722.300.000.000.00-1403.13%
TSLA250321C002150002024-03-27 1:15PM EDT2025-03-2126.670.000.000.00-303.13%
TSLA250620C002150002024-03-27 2:20PM EDT2025-06-2031.800.000.000.00-303.13%
TSLA250919C002150002024-03-27 12:41PM EDT2025-09-1937.000.000.000.00-203.13%
TSLA261218C002150002024-03-27 12:15PM EDT2026-12-1851.750.000.000.00-303.13%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P002150002024-03-26 2:34PM EDT2024-03-2836.150.000.000.00-400.00%
TSLA240405P002150002024-03-27 2:53PM EDT2024-04-0534.650.000.000.00-100.00%
TSLA240412P002150002024-03-27 10:11AM EDT2024-04-1237.550.000.000.00-400.00%
TSLA240419P002150002024-03-27 3:44PM EDT2024-04-1936.300.000.000.00-5600.00%
TSLA240426P002150002024-03-27 1:03PM EDT2024-04-2636.220.000.000.00-400.00%
TSLA240503P002150002024-03-25 9:50AM EDT2024-05-0342.870.000.000.00-100.00%
TSLA240517P002150002024-03-27 11:56AM EDT2024-05-1738.500.000.000.00-2000.00%
TSLA240621P002150002024-03-27 3:15PM EDT2024-06-2139.770.000.000.00-1500.00%
TSLA240719P002150002024-03-27 12:42PM EDT2024-07-1940.580.000.000.00-1800.00%
TSLA240816P002150002024-03-26 10:55AM EDT2024-08-1640.530.000.000.00-1300.00%
TSLA240920P002150002024-03-27 10:40AM EDT2024-09-2045.270.000.000.00-700.00%
TSLA241018P002150002024-03-25 11:48AM EDT2024-10-1850.670.000.000.00-100.00%
TSLA241115P002150002024-03-26 10:42AM EDT2024-11-1545.900.000.000.00-300.00%
TSLA241220P002150002024-03-25 12:55PM EDT2024-12-2052.440.000.000.00-100.00%
TSLA250117P002150002024-03-26 11:48AM EDT2025-01-1749.470.000.000.00-100.00%
TSLA250321P002150002024-03-27 2:56PM EDT2025-03-2151.940.000.000.00-100.00%
TSLA250620P002150002024-03-26 3:50PM EDT2025-06-2056.520.000.000.00-200.00%
TSLA250919P002150002024-03-22 2:40PM EDT2025-09-1962.180.000.000.00-600.00%
TSLA261218P002150002024-03-26 2:59PM EDT2026-12-1868.950.000.000.00-500.00%