U.S. markets close in 5 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.05-3.78 (-2.10%)
A partir del 10:08AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:130.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C001300002024-03-26 3:47PM EDT2024-03-2848.2247.0047.500.00-1833414.06%
TSLA240405C001300002024-03-26 3:47PM EDT2024-04-0548.4047.1047.650.00-12105141.46%
TSLA240412C001300002024-03-28 9:31AM EDT2024-04-1248.9047.2047.75+1.48+3.12%2124108.11%
TSLA240419C001300002024-03-27 3:49PM EDT2024-04-1950.7847.4047.800.00-599592.14%
TSLA240426C001300002024-03-27 9:58AM EDT2024-04-2648.1047.8048.200.00-23085.89%
TSLA240517C001300002024-03-28 9:40AM EDT2024-05-1749.2049.2549.65-2.70-5.20%224978.15%
TSLA240621C001300002024-03-27 10:33AM EDT2024-06-2152.3050.6550.950.00-11,42667.70%
TSLA240719C001300002024-03-27 12:44PM EDT2024-07-1956.6351.5053.750.00-8151366.79%
TSLA240816C001300002024-03-26 10:55AM EDT2024-08-1661.0054.1054.450.00-217165.87%
TSLA240920C001300002024-03-28 9:35AM EDT2024-09-2057.6056.0056.35-1.15-1.96%11,02164.92%
TSLA241018C001300002024-03-20 2:38PM EDT2024-10-1855.3557.3057.750.00-21264.11%
TSLA241115C001300002024-03-26 3:08PM EDT2024-11-1561.2059.1559.600.00-263564.90%
TSLA241220C001300002024-03-22 11:52AM EDT2024-12-2055.1061.1061.350.00-110664.86%
TSLA250117C001300002024-03-26 1:39PM EDT2025-01-1764.8562.3062.600.00-65,25664.42%
TSLA250321C001300002024-03-27 2:36PM EDT2025-03-2168.5064.5566.650.00-2525764.73%
TSLA250620C001300002024-03-26 12:16PM EDT2025-06-2073.7569.0069.350.00-12,36764.06%
TSLA250919C001300002024-03-21 12:09PM EDT2025-09-1970.3571.5073.850.00-15663.97%
TSLA251219C001300002024-03-26 11:16AM EDT2025-12-1981.2576.1076.500.00-320264.51%
TSLA260116C001300002024-03-27 2:33PM EDT2026-01-1679.9076.6577.300.00-112864.09%
TSLA260618C001300002024-03-26 11:22AM EDT2026-06-1887.5782.0082.150.00-119764.38%
TSLA261218C001300002024-03-26 1:29PM EDT2026-12-1889.2784.9590.050.00-3264.64%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P001300002024-03-28 9:47AM EDT2024-03-280.010.000.010.00-1006,818187.50%
TSLA240405P001300002024-03-28 9:43AM EDT2024-04-050.060.050.07+0.01+20.00%243,82582.03%
TSLA240412P001300002024-03-28 9:47AM EDT2024-04-120.110.110.13+0.01+10.00%1581,37067.38%
TSLA240419P001300002024-03-28 9:47AM EDT2024-04-190.280.290.30+0.04+16.67%257,24164.70%
TSLA240426P001300002024-03-28 9:42AM EDT2024-04-260.610.530.57+0.15+32.61%101,28663.62%
TSLA240503P001300002024-03-28 9:34AM EDT2024-05-030.700.680.78+0.06+9.38%198360.74%
TSLA240517P001300002024-03-28 9:32AM EDT2024-05-171.101.131.16+0.10+10.00%66,16857.32%
TSLA240621P001300002024-03-28 9:43AM EDT2024-06-212.222.172.20+0.22+11.00%27,52552.43%
TSLA240719P001300002024-03-28 9:30AM EDT2024-07-193.253.253.35+0.20+6.56%11,99751.76%
TSLA240816P001300002024-03-27 2:58PM EDT2024-08-163.994.304.400.00-1162,20551.03%
TSLA240920P001300002024-03-27 3:36PM EDT2024-09-205.255.505.600.00-542,21550.09%
TSLA241018P001300002024-03-26 3:54PM EDT2024-10-186.536.556.650.00-261,49550.06%
TSLA241115P001300002024-03-26 11:28AM EDT2024-11-157.477.807.950.00-289,06150.46%
TSLA241220P001300002024-03-27 2:02PM EDT2024-12-208.618.859.000.00-31,58649.95%
TSLA250117P001300002024-03-28 9:36AM EDT2025-01-179.609.759.90+0.17+1.80%1,79025,95749.69%
TSLA250321P001300002024-03-26 1:11PM EDT2025-03-2111.4511.7011.850.00-261,41949.25%
TSLA250620P001300002024-03-26 3:57PM EDT2025-06-2014.0514.0514.250.00-73,65948.40%
TSLA250919P001300002024-03-26 11:29AM EDT2025-09-1915.7316.0516.300.00-81,23647.51%
TSLA251219P001300002024-03-27 12:23PM EDT2025-12-1917.7518.1518.400.00-31,31047.10%
TSLA260116P001300002024-03-26 3:59PM EDT2026-01-1618.7818.7019.050.00-343,01747.04%
TSLA260618P001300002024-03-26 1:33PM EDT2026-06-1821.2621.6522.000.00-1589046.23%
TSLA261218P001300002024-03-26 1:57PM EDT2026-12-1823.2423.3526.250.00-24446.74%