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:320.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405C003200002024-03-22 3:45PM EDT2024-04-050.010.000.010.00-105157121.88%
TSLA240412C003200002024-03-27 10:08AM EDT2024-04-120.020.000.020.00-15393.75%
TSLA240419C003200002024-03-27 9:30AM EDT2024-04-190.050.040.060.00-374989.45%
TSLA240426C003200002024-03-28 2:08PM EDT2024-04-260.100.080.10-0.03-23.08%151082.81%
TSLA240503C003200002024-03-26 9:30AM EDT2024-05-030.140.070.470.00-1184.96%
TSLA240517C003200002024-03-28 2:48PM EDT2024-05-170.220.210.23-0.03-12.00%153,30970.22%
TSLA240621C003200002024-03-28 2:09PM EDT2024-06-210.570.550.56-0.03-5.00%884,82661.35%
TSLA240719C003200002024-03-28 10:10AM EDT2024-07-190.970.950.99-0.15-13.39%274358.35%
TSLA240816C003200002024-03-28 11:57AM EDT2024-08-161.470.771.42-0.08-5.16%429753.37%
TSLA240920C003200002024-03-28 10:08AM EDT2024-09-202.061.941.98-0.24-10.43%51,29253.48%
TSLA241018C003200002024-03-28 3:11PM EDT2024-10-182.651.952.63-0.24-8.30%1918951.34%
TSLA241115C003200002024-03-26 9:42AM EDT2024-11-154.003.403.550.00-125152.99%
TSLA241220C003200002024-03-28 3:00PM EDT2024-12-204.504.304.50-0.50-10.00%231,28952.41%
TSLA250117C003200002024-03-28 2:33PM EDT2025-01-175.445.155.40-0.43-7.33%386,01252.33%
TSLA250321C003200002024-03-28 1:51PM EDT2025-03-217.707.307.60-0.40-4.94%619252.48%
TSLA250620C003200002024-03-28 1:29PM EDT2025-06-2010.8010.6010.85-0.55-4.85%492,04052.71%
TSLA250919C003200002024-03-27 11:52AM EDT2025-09-1914.8713.8514.550.00-515653.15%
TSLA251219C003200002024-03-26 12:32PM EDT2025-12-1919.2517.4518.100.00-291,35853.67%
TSLA260116C003200002024-03-28 3:28PM EDT2026-01-1618.9218.5019.30-1.33-6.57%21,19453.86%
TSLA260618C003200002024-03-28 3:56PM EDT2026-06-1824.9723.7526.15-1.28-4.88%9183254.77%
TSLA261218C003200002024-03-28 2:59PM EDT2026-12-1831.9729.8533.25-0.33-1.02%4955.38%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240419P003200002024-03-22 3:55PM EDT2024-04-19148.96143.45145.700.00-70113.38%
TSLA240517P003200002024-01-17 4:03PM EDT2024-05-17105.45119.45120.500.00-1000.00%
TSLA240621P003200002024-03-28 2:50PM EDT2024-06-21143.87143.45145.00+3.72+2.65%86030165.04%
TSLA240719P003200002024-02-02 3:18PM EDT2024-07-19131.50116.65118.000.00-100.00%
TSLA240816P003200002024-01-30 11:00AM EDT2024-08-16125.96118.70120.000.00--00.00%
TSLA240920P003200002024-03-21 3:37PM EDT2024-09-20146.86143.20145.200.00-603047.05%
TSLA241018P003200002024-02-15 10:34AM EDT2024-10-18127.52155.45157.300.00-6081.76%
TSLA241115P003200002024-03-28 11:56AM EDT2024-11-15142.98141.75145.10+1.93+1.37%96340.26%
TSLA241220P003200002024-03-28 2:30PM EDT2024-12-20143.45142.05145.95+3.42+2.44%201442.48%
TSLA250117P003200002024-03-22 9:40AM EDT2025-01-17151.31142.35145.850.00-1139.95%
TSLA250321P003200002024-03-15 11:40AM EDT2025-03-21157.30143.90145.950.00-101036.72%
TSLA250620P003200002024-03-15 9:45AM EDT2025-06-20156.06144.50147.000.00-521736.28%
TSLA250919P003200002024-03-22 10:28AM EDT2025-09-19151.63145.45148.700.00-415937.14%
TSLA251219P003200002024-03-28 1:49PM EDT2025-12-19145.77146.45149.10-12.23-7.74%41,74235.15%
TSLA260116P003200002024-03-19 9:30AM EDT2026-01-16150.05146.70149.600.00-1043535.32%
TSLA260618P003200002024-03-26 1:58PM EDT2026-06-18146.50147.20151.600.00-2811134.86%
TSLA261218P003200002024-03-28 2:59PM EDT2026-12-18150.51148.10154.75+2.09+1.41%2735.29%