U.S. markets open in 5 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.05-2.88 (-1.92%)
Al cierre: 04:00PM EDT
144.35 -2.70 (-1.84%)
Antes de la apertura del mercado: 04:06AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:140.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240426C001400002024-04-19 3:59PM EDT2024-04-2611.400.000.000.00-87300.00%
TSLA240503C001400002024-04-19 3:59PM EDT2024-05-0312.490.000.000.00-8500.00%
TSLA240510C001400002024-04-19 3:52PM EDT2024-05-1013.300.000.000.00-4700.00%
TSLA240517C001400002024-04-19 3:57PM EDT2024-05-1714.500.000.000.00-61300.00%
TSLA240524C001400002024-04-19 3:58PM EDT2024-05-2415.050.000.000.00-5600.00%
TSLA240531C001400002024-04-19 11:46AM EDT2024-05-3117.470.000.000.00-3200.00%
TSLA240621C001400002024-04-19 3:59PM EDT2024-06-2118.000.000.000.00-26000.00%
TSLA240719C001400002024-04-19 3:55PM EDT2024-07-1920.650.000.000.00-8300.00%
TSLA240816C001400002024-04-19 1:02PM EDT2024-08-1624.530.000.000.00-400.00%
TSLA240920C001400002024-04-19 3:55PM EDT2024-09-2025.550.000.000.00-1500.00%
TSLA241018C001400002024-04-18 10:28AM EDT2024-10-1830.000.000.000.00-200.00%
TSLA241115C001400002024-04-19 3:03PM EDT2024-11-1529.710.000.000.00-1900.00%
TSLA241220C001400002024-04-19 3:23PM EDT2024-12-2031.380.000.000.00-500.00%
TSLA250117C001400002024-04-19 3:46PM EDT2025-01-1732.470.000.000.00-3800.00%
TSLA250321C001400002024-04-19 2:53PM EDT2025-03-2136.160.000.000.00-1800.00%
TSLA250620C001400002024-04-19 3:46PM EDT2025-06-2039.910.000.000.00-700.00%
TSLA250919C001400002024-04-19 1:53PM EDT2025-09-1945.480.000.000.00-2400.00%
TSLA251219C001400002024-04-19 3:17PM EDT2025-12-1947.730.000.000.00-1000.00%
TSLA260116C001400002024-04-19 3:57PM EDT2026-01-1648.810.000.000.00-10700.00%
TSLA260618C001400002024-04-19 2:34PM EDT2026-06-1854.250.000.000.00-200.00%
TSLA261218C001400002024-04-19 3:49PM EDT2026-12-1858.600.000.000.00-1600.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240426P001400002024-04-19 3:59PM EDT2024-04-264.200.000.000.00-17,104012.50%
TSLA240503P001400002024-04-19 3:59PM EDT2024-05-035.150.000.000.00-3,22006.25%
TSLA240510P001400002024-04-19 3:59PM EDT2024-05-105.950.000.000.00-1,21306.25%
TSLA240517P001400002024-04-19 3:59PM EDT2024-05-176.790.000.000.00-7,98303.13%
TSLA240524P001400002024-04-19 3:59PM EDT2024-05-247.500.000.000.00-36103.13%
TSLA240531P001400002024-04-19 3:55PM EDT2024-05-317.980.000.000.00-26703.13%
TSLA240621P001400002024-04-19 3:59PM EDT2024-06-219.600.000.000.00-2,71603.13%
TSLA240719P001400002024-04-19 3:59PM EDT2024-07-1911.800.000.000.00-34103.13%
TSLA240816P001400002024-04-19 3:41PM EDT2024-08-1613.950.000.000.00-18701.56%
TSLA240920P001400002024-04-19 3:55PM EDT2024-09-2015.310.000.000.00-65401.56%
TSLA241018P001400002024-04-19 3:33PM EDT2024-10-1816.600.000.000.00-11701.56%
TSLA241115P001400002024-04-19 3:39PM EDT2024-11-1518.320.000.000.00-33601.56%
TSLA241220P001400002024-04-19 3:53PM EDT2024-12-2019.400.000.000.00-39401.56%
TSLA250117P001400002024-04-19 3:56PM EDT2025-01-1720.480.000.000.00-1,17401.56%
TSLA250321P001400002024-04-19 3:23PM EDT2025-03-2122.500.000.000.00-8201.56%
TSLA250620P001400002024-04-19 1:41PM EDT2025-06-2024.270.000.000.00-8300.78%
TSLA250919P001400002024-04-19 12:46PM EDT2025-09-1926.840.000.000.00-3200.78%
TSLA251219P001400002024-04-19 2:39PM EDT2025-12-1929.400.000.000.00-1300.78%
TSLA260116P001400002024-04-19 3:46PM EDT2026-01-1630.370.000.000.00-1100.78%
TSLA260618P001400002024-04-19 3:42PM EDT2026-06-1833.230.000.000.00-31700.78%
TSLA261218P001400002024-04-19 3:57PM EDT2026-12-1835.780.000.000.00-27500.78%