U.S. markets open in 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.11-4.37 (-2.71%)
Al cierre: 04:00PM EDT
158.04 +0.93 (+0.59%)
Antes de la apertura del mercado: 09:24AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240419C001050002024-04-16 1:29PM EDT2024-04-1952.260.000.000.00-52410.00%
TSLA240426C001050002024-04-16 2:03PM EDT2024-04-2651.270.000.000.00-29690.00%
TSLA240503C001050002024-03-22 9:40AM EDT2024-05-0364.500.000.000.00-110.00%
TSLA240510C001050002024-04-05 12:06PM EDT2024-05-1062.230.000.000.00-50500.00%
TSLA240517C001050002024-04-12 10:08AM EDT2024-05-1768.630.000.000.00-20240.00%
TSLA240524C001050002024-04-12 9:50AM EDT2024-05-2468.960.000.000.00-110.00%
TSLA240621C001050002024-04-16 10:08AM EDT2024-06-2153.300.000.000.00-19210.00%
TSLA240719C001050002024-04-15 1:31PM EDT2024-07-1960.300.000.000.00-16170.00%
TSLA240816C001050002024-04-02 12:22PM EDT2024-08-1664.930.000.000.00-1670.00%
TSLA240920C001050002024-04-16 12:10PM EDT2024-09-2057.990.000.000.00-31880.00%
TSLA241018C001050002024-04-16 3:49PM EDT2024-10-1858.950.000.000.00-36220.00%
TSLA241115C001050002024-04-02 1:59PM EDT2024-11-1569.150.000.000.00-3720.00%
TSLA241220C001050002024-04-09 10:26AM EDT2024-12-2081.480.000.000.00-140.00%
TSLA250117C001050002024-04-16 9:47AM EDT2025-01-1762.200.000.000.00-74940.00%
TSLA250321C001050002024-04-12 2:03PM EDT2025-03-2178.100.000.000.00-21010.00%
TSLA250620C001050002024-04-09 1:45PM EDT2025-06-2085.350.000.000.00-14110.00%
TSLA250919C001050002024-04-16 9:59AM EDT2025-09-1969.940.000.000.00-1290.00%
TSLA251219C001050002024-04-12 2:21PM EDT2025-12-1987.300.000.000.00-11540.00%
TSLA260116C001050002024-04-15 1:47PM EDT2026-01-1680.290.000.000.00-13540.00%
TSLA260618C001050002024-04-16 11:44AM EDT2026-06-1879.700.000.000.00-410,1150.00%
TSLA261218C001050002024-04-16 10:15AM EDT2026-12-1886.000.000.000.00-1110.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240419P001050002024-04-16 3:57PM EDT2024-04-190.010.000.000.00-4814,81250.00%
TSLA240426P001050002024-04-16 3:42PM EDT2024-04-260.090.000.000.00-1,0222,35350.00%
TSLA240503P001050002024-04-16 3:39PM EDT2024-05-030.200.000.000.00-1,2361,75550.00%
TSLA240510P001050002024-04-16 3:55PM EDT2024-05-100.270.000.000.00-7611,10325.00%
TSLA240517P001050002024-04-16 3:54PM EDT2024-05-170.390.000.000.00-2,0783,52225.00%
TSLA240524P001050002024-04-16 3:21PM EDT2024-05-240.560.000.000.00-253525.00%
TSLA240531P001050002024-04-16 3:04PM EDT2024-05-310.680.000.000.00-13411325.00%
TSLA240621P001050002024-04-16 3:18PM EDT2024-06-211.050.000.000.00-3251,58125.00%
TSLA240719P001050002024-04-16 2:25PM EDT2024-07-191.730.000.000.00-6998812.50%
TSLA240816P001050002024-04-16 3:57PM EDT2024-08-162.370.000.000.00-1740712.50%
TSLA240920P001050002024-04-16 3:26PM EDT2024-09-203.220.000.000.00-631,65212.50%
TSLA241018P001050002024-04-16 2:44PM EDT2024-10-184.050.000.000.00-1,53993912.50%
TSLA241115P001050002024-04-16 2:57PM EDT2024-11-155.010.000.000.00-611912.50%
TSLA241220P001050002024-04-16 1:03PM EDT2024-12-205.750.000.000.00-491,24312.50%
TSLA250117P001050002024-04-16 3:17PM EDT2025-01-176.500.000.000.00-4912,77512.50%
TSLA250321P001050002024-04-16 3:55PM EDT2025-03-217.750.000.000.00-81,1176.25%
TSLA250620P001050002024-04-16 10:40AM EDT2025-06-2010.110.000.000.00-34,4536.25%
TSLA250919P001050002024-04-16 11:10AM EDT2025-09-1911.620.000.000.00-11,0646.25%
TSLA251219P001050002024-04-16 3:55PM EDT2025-12-1912.850.000.000.00-575586.25%
TSLA260116P001050002024-04-16 3:05PM EDT2026-01-1613.480.000.000.00-31,1866.25%
TSLA260618P001050002024-04-15 3:37PM EDT2026-06-1815.030.000.000.00-42816.25%
TSLA261218P001050002024-04-16 9:37AM EDT2026-12-1818.550.000.000.00-11276.25%