U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.79-4.04 (-2.25%)
Al cierre: 04:00PM EDT
175.03 -0.76 (-0.43%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:155.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405C001550002024-03-28 3:57PM EDT2024-04-0521.5120.5022.40-4.74-18.06%53076163.77%
TSLA240412C001550002024-03-28 11:18AM EDT2024-04-1223.4521.1022.45-3.05-11.51%742751.95%
TSLA240419C001550002024-03-28 3:37PM EDT2024-04-1923.6522.7524.70-3.45-12.73%1263462.52%
TSLA240426C001550002024-03-28 3:59PM EDT2024-04-2624.9323.9525.85-3.87-13.44%517362.94%
TSLA240503C001550002024-03-27 9:35AM EDT2024-05-0328.1524.5026.900.00-1561.39%
TSLA240517C001550002024-03-28 1:15PM EDT2024-05-1728.5026.2027.25-2.22-7.23%131,15957.22%
TSLA240621C001550002024-03-28 12:01PM EDT2024-06-2130.9529.3530.95-2.30-6.92%730156.34%
TSLA240719C001550002024-03-28 3:10PM EDT2024-07-1933.0932.0033.20-3.22-8.87%410656.28%
TSLA240816C001550002024-03-25 3:52PM EDT2024-08-1632.5634.2535.800.00-15556.84%
TSLA240920C001550002024-03-28 10:59AM EDT2024-09-2038.8837.3037.70-3.32-7.87%101,12456.70%
TSLA241018C001550002024-03-26 11:08AM EDT2024-10-1845.4538.7040.000.00-2216556.69%
TSLA241115C001550002024-03-27 9:54AM EDT2024-11-1542.9541.0042.800.00-524158.34%
TSLA241220C001550002024-03-28 3:36PM EDT2024-12-2043.8943.1544.20-6.02-12.06%120857.74%
TSLA250117C001550002024-03-28 2:56PM EDT2025-01-1746.0544.8046.60-2.68-5.50%3859658.57%
TSLA250321C001550002024-03-28 10:33AM EDT2025-03-2150.1049.1549.45-1.71-3.30%1523159.05%
TSLA250620C001550002024-03-27 11:27AM EDT2025-06-2056.4052.7554.750.00-677559.26%
TSLA250919C001550002024-03-27 2:09PM EDT2025-09-1961.1856.9058.950.00-613959.66%
TSLA251219C001550002024-03-28 2:03PM EDT2025-12-1962.5060.7562.90-3.05-4.65%318260.09%
TSLA260116C001550002024-03-28 1:58PM EDT2026-01-1663.7561.9064.05-2.64-3.98%142360.23%
TSLA260618C001550002024-03-26 1:13PM EDT2026-06-1871.3267.6570.000.00-1921660.86%
TSLA261218C001550002024-03-28 2:32PM EDT2026-12-1875.6074.0076.90+0.23+0.31%3861.88%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405P001550002024-03-28 3:59PM EDT2024-04-050.470.480.51+0.09+23.68%5,95021,34159.38%
TSLA240412P001550002024-03-28 3:59PM EDT2024-04-121.071.031.08+0.28+35.44%1,9993,24253.03%
TSLA240419P001550002024-03-28 3:59PM EDT2024-04-192.352.322.40+0.56+31.28%1,4309,80757.39%
TSLA240426P001550002024-03-28 3:59PM EDT2024-04-263.333.253.45+0.65+24.25%6657,25257.54%
TSLA240503P001550002024-03-28 3:48PM EDT2024-05-033.953.654.00+0.71+21.91%2472,19654.71%
TSLA240517P001550002024-03-28 3:58PM EDT2024-05-174.994.955.05+0.74+17.41%3998,32252.56%
TSLA240621P001550002024-03-28 3:58PM EDT2024-06-217.307.307.40+0.85+13.18%848,81349.32%
TSLA240719P001550002024-03-28 3:32PM EDT2024-07-199.309.259.40+0.90+10.71%222,62449.00%
TSLA240816P001550002024-03-28 3:40PM EDT2024-08-1611.0110.8511.00+1.08+10.88%592,46748.22%
TSLA240920P001550002024-03-28 3:38PM EDT2024-09-2012.7512.5512.75+0.95+8.05%776,51347.36%
TSLA241018P001550002024-03-28 1:11PM EDT2024-10-1813.9014.0514.25+0.45+3.35%192,72747.30%
TSLA241115P001550002024-03-27 11:59AM EDT2024-11-1515.0115.7516.000.00-52,38347.95%
TSLA241220P001550002024-03-28 1:34PM EDT2024-12-2016.9517.1017.35+0.70+4.31%31,33747.27%
TSLA250117P001550002024-03-28 3:56PM EDT2025-01-1718.3518.2018.55+0.97+5.58%32914,62347.14%
TSLA250321P001550002024-03-28 11:26AM EDT2025-03-2120.6020.6020.80+0.80+4.04%52,71446.48%
TSLA250620P001550002024-03-28 3:31PM EDT2025-06-2023.7523.4023.90+0.72+3.13%902,74646.02%
TSLA250919P001550002024-03-27 2:49PM EDT2025-09-1925.0325.8026.550.00-167345.50%
TSLA251219P001550002024-03-28 10:58AM EDT2025-12-1928.3528.2029.05+1.10+4.04%12,32045.17%
TSLA260116P001550002024-03-26 12:53PM EDT2026-01-1628.1528.9529.750.00-11,08145.05%
TSLA260618P001550002024-03-28 12:42PM EDT2026-06-1832.4031.5534.05+0.78+2.47%102,11945.29%
TSLA261218P001550002024-03-28 2:34PM EDT2026-12-1836.0734.9537.75+0.60+1.69%4244.60%