U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.75-2.49 (-1.39%)
Al cierre: 04:00PM EDT
176.29 -0.46 (-0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:100.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531C001000002024-05-28 9:40AM EDT2024-05-3173.7976.6077.05-5.36-6.77%271257.81%
TSLA240607C001000002024-05-24 2:43PM EDT2024-06-0779.8176.6577.250.00-355160.35%
TSLA240614C001000002024-05-24 2:43PM EDT2024-06-1479.9376.7577.400.00-36132.32%
TSLA240621C001000002024-05-28 11:47AM EDT2024-06-2177.3577.0077.45-2.35-2.95%1475,815118.56%
TSLA240705C001000002024-05-24 2:48PM EDT2024-07-0580.3576.7578.100.00-44100.34%
TSLA240719C001000002024-05-28 3:25PM EDT2024-07-1977.5077.5078.05-3.14-3.89%291,73793.14%
TSLA240816C001000002024-05-28 2:37PM EDT2024-08-1676.8078.2578.85+0.75+0.99%4622685.16%
TSLA240920C001000002024-05-28 12:10PM EDT2024-09-2080.4379.1579.80+0.93+1.17%652478.96%
TSLA241018C001000002024-05-21 1:06PM EDT2024-10-1885.0079.8080.800.00-13876.29%
TSLA241115C001000002024-05-22 12:50PM EDT2024-11-1584.3680.8081.800.00-441175.26%
TSLA241220C001000002024-05-28 12:31PM EDT2024-12-2082.6481.8582.80+2.92+3.66%27673.29%
TSLA250117C001000002024-05-28 1:23PM EDT2025-01-1782.8982.8083.55-2.51-2.94%1014,88472.22%
TSLA250321C001000002024-05-28 9:46AM EDT2025-03-2182.1883.6586.35-5.82-6.61%328970.32%
TSLA250620C001000002024-05-28 3:59PM EDT2025-06-2087.3887.2089.30-4.72-5.12%395570.47%
TSLA250919C001000002024-05-23 2:32PM EDT2025-09-1987.4087.7093.500.00-27068.93%
TSLA251219C001000002024-05-23 3:56PM EDT2025-12-1991.2291.0595.700.00-66,15968.98%
TSLA260116C001000002024-05-28 3:30PM EDT2026-01-1693.9092.5595.70-2.95-3.05%341,19868.85%
TSLA260618C001000002024-05-28 2:24PM EDT2026-06-1897.4296.6099.90-3.94-3.89%2231,71468.72%
TSLA261218C001000002024-05-28 3:42PM EDT2026-12-18102.4099.10103.85-2.25-2.15%1531366.68%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531P001000002024-05-24 2:47PM EDT2024-05-310.010.000.010.00-113,349196.88%
TSLA240607P001000002024-05-28 3:45PM EDT2024-06-070.010.000.010.00-152660109.38%
TSLA240614P001000002024-05-28 11:18AM EDT2024-06-140.020.020.03-0.02-50.00%211496.09%
TSLA240621P001000002024-05-28 2:40PM EDT2024-06-210.060.050.060.00-18239,73987.89%
TSLA240628P001000002024-05-28 2:53PM EDT2024-06-280.070.050.10-0.01-12.50%31237680.08%
TSLA240705P001000002024-05-28 12:10PM EDT2024-07-050.110.060.15-0.01-8.33%603075.39%
TSLA240719P001000002024-05-28 2:39PM EDT2024-07-190.210.190.20+0.01+5.00%7257,48970.12%
TSLA240816P001000002024-05-28 2:37PM EDT2024-08-160.510.480.49+0.01+2.00%1215,47165.19%
TSLA240920P001000002024-05-28 2:53PM EDT2024-09-200.860.810.83+0.04+4.88%4544,32459.89%
TSLA241018P001000002024-05-28 3:25PM EDT2024-10-181.201.201.22+0.02+1.69%12,2099,51558.18%
TSLA241115P001000002024-05-28 9:44AM EDT2024-11-151.881.721.77+0.16+9.30%315,36857.84%
TSLA241220P001000002024-05-28 11:59AM EDT2024-12-202.222.172.21+0.06+2.78%105,24355.73%
TSLA250117P001000002024-05-28 1:13PM EDT2025-01-172.662.592.64+0.08+3.10%22937,83554.76%
TSLA250321P001000002024-05-24 12:52PM EDT2025-03-213.653.553.700.00-554,68253.28%
TSLA250620P001000002024-05-28 3:58PM EDT2025-06-205.055.055.200.00-8112,95551.94%
TSLA250919P001000002024-05-28 12:48PM EDT2025-09-196.556.406.70-0.10-1.50%311,37050.85%
TSLA251219P001000002024-05-28 12:15PM EDT2025-12-198.158.008.25-0.16-1.93%712,85050.49%
TSLA260116P001000002024-05-28 3:23PM EDT2026-01-168.608.408.60+0.07+0.82%83,01350.16%
TSLA260618P001000002024-05-28 11:50AM EDT2026-06-1810.8710.6010.85-0.15-1.36%23,69649.43%
TSLA261218P001000002024-05-28 3:41PM EDT2026-12-1813.2512.7513.60-0.05-0.38%202,11148.98%