U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.24+5.50 (+3.17%)
Al cierre: 04:00PM EDT
178.85 -0.39 (-0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:50.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621C000500002024-05-24 12:48PM EDT2024-06-21129.04129.25129.70-2.16-1.65%61,615214.45%
TSLA240719C000500002024-05-24 12:48PM EDT2024-07-19129.30129.40130.05+17.60+15.76%614165.53%
TSLA240816C000500002024-05-01 12:05PM EDT2024-08-16132.17129.70130.300.00-18144.73%
TSLA240920C000500002024-05-20 12:10PM EDT2024-09-20125.20129.85130.750.00-282128.76%
TSLA241018C000500002024-05-09 2:07PM EDT2024-10-18123.78130.00131.300.00-53122.36%
TSLA241115C000500002024-04-29 11:47AM EDT2024-11-15146.20130.20131.800.00-14117.41%
TSLA241220C000500002024-05-24 12:59PM EDT2024-12-20130.70130.70131.85-2.10-1.58%20294110.57%
TSLA250117C000500002024-05-24 3:38PM EDT2025-01-17132.10131.05132.35+5.74+4.54%482,658108.50%
TSLA250321C000500002024-05-13 10:10AM EDT2025-03-21127.00130.70133.800.00-251101.32%
TSLA250620C000500002024-05-21 10:15AM EDT2025-06-20132.40131.65135.050.00-637796.41%
TSLA250919C000500002024-03-14 12:17PM EDT2025-09-19118.63125.55127.900.00-140.00%
TSLA251219C000500002024-05-21 10:14AM EDT2025-12-19134.90132.90138.200.00-514690.62%
TSLA260116C000500002024-05-10 12:45PM EDT2026-01-16125.48134.05137.700.00-116689.95%
TSLA260618C000500002024-05-24 3:26PM EDT2026-06-18138.20135.70139.60+0.20+0.14%361487.18%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240621P000500002024-05-21 9:30AM EDT2024-06-210.010.000.010.00-531,690143.75%
TSLA240719P000500002024-05-24 9:33AM EDT2024-07-190.020.010.020.00-3766,449110.94%
TSLA240816P000500002024-05-24 11:04AM EDT2024-08-160.050.040.060.00-1111,112100.39%
TSLA240920P000500002024-05-24 11:30AM EDT2024-09-200.080.080.10-0.01-11.11%183,15289.65%
TSLA241018P000500002024-05-24 2:28PM EDT2024-10-180.130.110.140.00-81,02683.79%
TSLA241115P000500002024-05-24 3:12PM EDT2024-11-150.170.170.20-0.01-5.56%261,38980.57%
TSLA241220P000500002024-05-24 12:35PM EDT2024-12-200.260.240.27+0.02+8.33%212,89076.66%
TSLA250117P000500002024-05-24 12:41PM EDT2025-01-170.320.310.34-0.02-5.88%4015,98774.51%
TSLA250321P000500002024-05-23 3:02PM EDT2025-03-210.540.460.530.00-862,27970.58%
TSLA250620P000500002024-05-24 1:20PM EDT2025-06-200.840.790.87-0.05-5.62%308,88767.43%
TSLA250919P000500002024-05-22 11:36AM EDT2025-09-191.171.121.250.00-351664.92%
TSLA251219P000500002024-05-24 11:39AM EDT2025-12-191.581.531.68-0.05-3.07%82,64063.33%
TSLA260116P000500002024-05-24 1:49PM EDT2026-01-161.721.631.73-0.06-3.37%16,06062.44%
TSLA260618P000500002024-05-24 12:49PM EDT2026-06-182.422.362.50-0.08-3.20%204,67560.60%