U.S. markets open in 4 hours 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.46+2.62 (+1.50%)
Al cierre: 04:00PM EDT
177.70 +0.24 (+0.14%)
Antes de la apertura del mercado: 05:15AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524C001250002024-05-16 10:46AM EDT2024-05-2449.650.000.000.00-1600.00%
TSLA240531C001250002024-05-17 10:20AM EDT2024-05-3150.000.000.000.00-100.00%
TSLA240607C001250002024-05-15 11:15AM EDT2024-06-0750.050.000.000.00--00.00%
TSLA240614C001250002024-05-14 3:40PM EDT2024-06-1453.850.000.000.00-400.00%
TSLA240621C001250002024-05-15 1:33PM EDT2024-06-2151.350.000.000.00-3700.00%
TSLA240719C001250002024-05-16 9:34AM EDT2024-07-1948.930.000.000.00-100.00%
TSLA240816C001250002024-05-17 12:23PM EDT2024-08-1657.350.000.000.00-300.00%
TSLA240920C001250002024-05-17 1:31PM EDT2024-09-2057.210.000.000.00-800.00%
TSLA241018C001250002024-05-17 11:51AM EDT2024-10-1860.000.000.000.00-400.00%
TSLA241115C001250002024-05-17 1:27PM EDT2024-11-1560.500.000.000.00-400.00%
TSLA241220C001250002024-04-30 11:14AM EDT2024-12-2069.790.000.000.00-700.00%
TSLA250117C001250002024-05-17 12:11PM EDT2025-01-1764.750.000.000.00-100.00%
TSLA250321C001250002024-05-13 10:36AM EDT2025-03-2163.350.000.000.00-300.00%
TSLA250620C001250002024-05-14 11:46AM EDT2025-06-2071.420.000.000.00-500.00%
TSLA250919C001250002024-05-16 1:24PM EDT2025-09-1971.640.000.000.00-400.00%
TSLA251219C001250002024-05-14 3:15PM EDT2025-12-1978.200.000.000.00-3500.00%
TSLA260116C001250002024-05-17 3:57PM EDT2026-01-1678.850.000.000.00-3600.00%
TSLA260618C001250002024-05-17 11:43AM EDT2026-06-1884.500.000.000.00-200.00%
TSLA261218C001250002024-05-16 3:32PM EDT2026-12-1887.530.000.000.00-23900.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524P001250002024-05-17 3:56PM EDT2024-05-240.020.000.000.00-558050.00%
TSLA240531P001250002024-05-17 3:48PM EDT2024-05-310.050.000.000.00-135050.00%
TSLA240607P001250002024-05-17 3:45PM EDT2024-06-070.100.000.000.00-99025.00%
TSLA240614P001250002024-05-17 3:00PM EDT2024-06-140.150.000.000.00-33025.00%
TSLA240621P001250002024-05-17 3:43PM EDT2024-06-210.240.000.000.00-292025.00%
TSLA240628P001250002024-05-17 2:42PM EDT2024-06-280.320.000.000.00-10025.00%
TSLA240719P001250002024-05-17 3:59PM EDT2024-07-190.750.000.000.00-235012.50%
TSLA240816P001250002024-05-17 3:47PM EDT2024-08-161.650.000.000.00-132012.50%
TSLA240920P001250002024-05-17 3:58PM EDT2024-09-202.500.000.000.00-104012.50%
TSLA241018P001250002024-05-17 10:25AM EDT2024-10-183.600.000.000.00-1012.50%
TSLA241115P001250002024-05-17 1:32PM EDT2024-11-154.630.000.000.00-46012.50%
TSLA241220P001250002024-05-17 3:42PM EDT2024-12-205.420.000.000.00-8012.50%
TSLA250117P001250002024-05-17 3:32PM EDT2025-01-176.300.000.000.00-4606.25%
TSLA250321P001250002024-05-17 12:25PM EDT2025-03-217.880.000.000.00-706.25%
TSLA250620P001250002024-05-16 10:56AM EDT2025-06-2010.900.000.000.00-106.25%
TSLA250919P001250002024-05-13 10:58AM EDT2025-09-1913.600.000.000.00-106.25%
TSLA251219P001250002024-05-16 9:45AM EDT2025-12-1915.800.000.000.00-106.25%
TSLA260116P001250002024-05-17 10:01AM EDT2026-01-1616.210.000.000.00-106.25%
TSLA260618P001250002024-05-17 12:26PM EDT2026-06-1818.600.000.000.00-106.25%
TSLA261218P001250002024-05-17 10:58AM EDT2026-12-1822.130.000.000.00-19206.25%