U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
142.05-5.00 (-3.40%)
Al cierre: 04:00PM EDT
141.85 -0.21 (-0.14%)
Fuera de horario: 05:43PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:265.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240426C002650002024-04-22 9:59AM EDT2024-04-260.010.000.010.00-11,844162.50%
TSLA240503C002650002024-04-22 3:58PM EDT2024-05-030.020.010.030.00-282,499117.19%
TSLA240510C002650002024-04-22 3:18PM EDT2024-05-100.030.020.03-0.03-50.00%879795.31%
TSLA240517C002650002024-04-22 3:21PM EDT2024-05-170.070.040.130.00-52,91092.19%
TSLA240524C002650002024-04-19 3:59PM EDT2024-05-240.090.030.190.00-6011584.18%
TSLA240531C002650002024-04-17 2:06PM EDT2024-05-310.150.030.240.00--2778.42%
TSLA240621C002650002024-04-22 3:54PM EDT2024-06-210.190.170.190.00-2042,47565.82%
TSLA240719C002650002024-04-22 3:55PM EDT2024-07-190.400.350.42-0.09-18.37%52060.50%
TSLA240816C002650002024-04-22 3:46PM EDT2024-08-160.710.710.75-0.20-21.98%462,33958.42%
TSLA240920C002650002024-04-22 2:13PM EDT2024-09-201.111.081.14-0.30-21.28%253,48155.26%
TSLA241018C002650002024-04-22 11:19AM EDT2024-10-181.551.541.63-0.48-23.65%1742654.47%
TSLA241115C002650002024-04-22 12:46PM EDT2024-11-152.282.212.34-0.57-20.00%8128554.79%
TSLA250321C002650002024-04-22 12:28PM EDT2025-03-215.455.155.40-0.79-12.66%845853.58%
TSLA250919C002650002024-04-22 12:17PM EDT2025-09-1911.1510.7011.20-1.35-10.80%2273354.61%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240426P002650002024-03-27 1:27PM EDT2024-04-2685.27122.05123.900.00-100185.94%
TSLA240517P002650002024-04-18 3:19PM EDT2024-05-17113.98122.35123.550.00-1165.63%
TSLA240621P002650002024-04-22 3:21PM EDT2024-06-21123.40121.80124.15+6.30+5.38%301953.91%
TSLA240719P002650002024-04-22 9:44AM EDT2024-07-19123.00122.40123.45+9.47+8.34%1263.09%
TSLA240816P002650002024-04-19 2:43PM EDT2024-08-16117.60121.20124.650.00-3168.63%
TSLA240920P002650002024-04-19 3:46PM EDT2024-09-20118.20120.95124.200.00-10028656.63%
TSLA241018P002650002024-04-22 2:51PM EDT2024-10-18123.25121.25123.45+4.87+4.11%216944.46%
TSLA241115P002650002024-04-16 11:12AM EDT2024-11-15108.64120.70123.600.00-95843.14%
TSLA250321P002650002024-04-19 11:06AM EDT2025-03-21115.24122.65124.250.00-14238.56%
TSLA250919P002650002024-04-16 12:00PM EDT2025-09-19111.78123.65125.150.00-313234.64%