U.S. markets close in 2 hours 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
142.50-4.55 (-3.09%)
A partir del 01:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:330.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240426C003300002024-04-22 9:30AM EDT2024-04-260.010.000.01-0.01-50.00%141212.50%
TSLA240503C003300002024-04-22 10:06AM EDT2024-05-030.020.000.09-0.03-60.00%104164.06%
TSLA240510C003300002024-04-18 3:57PM EDT2024-05-100.030.000.090.00-3428130.47%
TSLA240517C003300002024-04-18 12:53PM EDT2024-05-170.020.000.060.00-51,768107.42%
TSLA240621C003300002024-04-22 12:22PM EDT2024-06-210.110.060.11+0.02+22.22%25,68877.54%
TSLA240719C003300002024-04-22 9:37AM EDT2024-07-190.180.140.180.00-176268.85%
TSLA240816C003300002024-04-19 12:33PM EDT2024-08-160.370.290.310.00-3044964.89%
TSLA240920C003300002024-04-22 10:22AM EDT2024-09-200.490.440.47-0.10-16.95%62,98460.25%
TSLA241018C003300002024-04-22 11:00AM EDT2024-10-180.630.630.67-0.26-29.21%531258.35%
TSLA241115C003300002024-04-22 9:38AM EDT2024-11-151.060.910.96-0.17-13.82%1548757.52%
TSLA241220C003300002024-04-22 12:15PM EDT2024-12-201.251.221.28-0.25-16.67%747755.92%
TSLA250117C003300002024-04-22 12:50PM EDT2025-01-171.581.521.62-0.32-16.58%205,49155.19%
TSLA250321C003300002024-04-19 2:43PM EDT2025-03-212.522.472.56-0.44-14.86%577354.57%
TSLA250620C003300002024-04-22 12:00PM EDT2025-06-204.104.154.30-0.75-15.46%422,01754.38%
TSLA250919C003300002024-04-22 9:31AM EDT2025-09-196.106.106.40-1.05-14.69%112354.55%
TSLA251219C003300002024-04-22 12:31PM EDT2025-12-198.618.508.75-1.16-11.87%21,44055.14%
TSLA260116C003300002024-04-22 12:22PM EDT2026-01-169.459.259.45-0.75-7.35%221,51155.25%
TSLA260618C003300002024-04-22 12:50PM EDT2026-06-1813.6513.4013.65-1.05-7.14%1,77215,55055.97%
TSLA261218C003300002024-04-22 12:49PM EDT2026-12-1818.5518.1518.55-1.18-6.00%6145,06256.41%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240517P003300002024-04-09 3:13PM EDT2024-05-17155.01187.15188.200.00-20128.91%
TSLA240621P003300002024-03-15 12:42PM EDT2024-06-21168.50158.25159.450.00-400.00%
TSLA240719P003300002024-04-04 10:31AM EDT2024-07-19159.60187.45188.350.00-5077.54%
TSLA240920P003300002024-04-17 3:55PM EDT2024-09-20173.86187.60188.250.00-1159.96%
TSLA241018P003300002024-04-22 9:42AM EDT2024-10-18188.00187.50188.25+8.50+4.74%1054.20%
TSLA241115P003300002024-03-12 9:53AM EDT2024-11-15157.00158.75160.700.00-100.00%
TSLA241220P003300002024-04-15 9:39AM EDT2024-12-20163.00187.40188.350.00-1052.61%
TSLA250117P003300002024-04-19 2:21PM EDT2025-01-17181.15187.40188.450.00-64040250.73%
TSLA250321P003300002024-04-15 10:07AM EDT2025-03-21164.05187.35188.500.00-1046.13%
TSLA250620P003300002024-04-18 2:51PM EDT2025-06-20179.36187.10188.250.00-50039.14%
TSLA250919P003300002024-04-05 11:11AM EDT2025-09-19165.00187.35188.650.00-5138.07%
TSLA251219P003300002024-04-18 9:46AM EDT2025-12-19180.90187.30188.600.00-474234.89%
TSLA260116P003300002024-04-18 9:44AM EDT2026-01-16180.72187.30188.700.00-15334.62%
TSLA260618P003300002024-04-22 9:55AM EDT2026-06-18186.47187.20189.00+5.80+3.21%15132.36%
TSLA261218P003300002024-04-19 3:59PM EDT2026-12-18183.88185.30191.450.00-45035.58%