U.S. markets open in 4 hours 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.83+2.16 (+1.22%)
Al cierre: 04:00PM EDT
179.92 +0.09 (+0.05%)
Antes de la apertura del mercado: 05:23AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:165.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C001650002024-03-27 3:59PM EDT2024-03-2814.800.000.000.00-44700.00%
TSLA240405C001650002024-03-27 3:58PM EDT2024-04-0516.180.000.000.00-56900.00%
TSLA240412C001650002024-03-27 3:56PM EDT2024-04-1217.250.000.000.00-8000.00%
TSLA240419C001650002024-03-27 3:48PM EDT2024-04-1919.400.000.000.00-8300.00%
TSLA240426C001650002024-03-27 1:06PM EDT2024-04-2621.000.000.000.00-1600.00%
TSLA240503C001650002024-03-27 9:30AM EDT2024-05-0322.230.000.000.00-100.00%
TSLA240517C001650002024-03-27 2:54PM EDT2024-05-1723.550.000.000.00-10100.00%
TSLA240621C001650002024-03-27 3:19PM EDT2024-06-2126.310.000.000.00-11100.00%
TSLA240719C001650002024-03-27 2:37PM EDT2024-07-1930.100.000.000.00-1000.00%
TSLA240816C001650002024-03-27 12:41PM EDT2024-08-1632.800.000.000.00-500.00%
TSLA240920C001650002024-03-27 11:03AM EDT2024-09-2033.350.000.000.00-3000.00%
TSLA241018C001650002024-03-27 12:26PM EDT2024-10-1837.400.000.000.00-200.00%
TSLA241115C001650002024-03-27 12:02PM EDT2024-11-1538.970.000.000.00-2100.00%
TSLA241220C001650002024-03-27 1:07PM EDT2024-12-2041.650.000.000.00-100.00%
TSLA250117C001650002024-03-27 3:50PM EDT2025-01-1743.400.000.000.00-1400.00%
TSLA250321C001650002024-03-27 12:58PM EDT2025-03-2147.350.000.000.00-800.00%
TSLA250620C001650002024-03-27 2:12PM EDT2025-06-2051.850.000.000.00-600.00%
TSLA250919C001650002024-03-26 1:36PM EDT2025-09-1955.600.000.000.00-200.00%
TSLA251219C001650002024-03-27 1:11PM EDT2025-12-1960.000.000.000.00-600.00%
TSLA260116C001650002024-03-27 3:46PM EDT2026-01-1661.000.000.000.00-1100.00%
TSLA260618C001650002024-03-27 3:13PM EDT2026-06-1867.130.000.000.00-1800.00%
TSLA261218C001650002024-03-27 1:11PM EDT2026-12-1874.000.000.000.00-1300.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P001650002024-03-27 3:58PM EDT2024-03-280.010.000.000.00-14,152050.00%
TSLA240405P001650002024-03-27 3:59PM EDT2024-04-051.210.000.000.00-18,894012.50%
TSLA240412P001650002024-03-27 3:58PM EDT2024-04-122.080.000.000.00-6,736012.50%
TSLA240419P001650002024-03-27 3:59PM EDT2024-04-193.810.000.000.00-1,43006.25%
TSLA240426P001650002024-03-27 3:57PM EDT2024-04-265.000.000.000.00-38306.25%
TSLA240503P001650002024-03-27 3:17PM EDT2024-05-035.810.000.000.00-6306.25%
TSLA240517P001650002024-03-27 3:58PM EDT2024-05-177.000.000.000.00-21006.25%
TSLA240621P001650002024-03-27 3:57PM EDT2024-06-219.600.000.000.00-14303.13%
TSLA240719P001650002024-03-27 2:44PM EDT2024-07-1911.650.000.000.00-5803.13%
TSLA240816P001650002024-03-27 3:58PM EDT2024-08-1613.550.000.000.00-8703.13%
TSLA240920P001650002024-03-27 3:34PM EDT2024-09-2015.550.000.000.00-18403.13%
TSLA241018P001650002024-03-27 2:49PM EDT2024-10-1816.900.000.000.00-2203.13%
TSLA241115P001650002024-03-27 2:51PM EDT2024-11-1518.630.000.000.00-203.13%
TSLA241220P001650002024-03-27 3:33PM EDT2024-12-2020.400.000.000.00-1003.13%
TSLA250117P001650002024-03-27 3:47PM EDT2025-01-1721.450.000.000.00-43601.56%
TSLA250321P001650002024-03-27 12:02PM EDT2025-03-2124.000.000.000.00-901.56%
TSLA250620P001650002024-03-26 3:15PM EDT2025-06-2027.200.000.000.00-1201.56%
TSLA250919P001650002024-03-27 2:41PM EDT2025-09-1929.580.000.000.00-201.56%
TSLA251219P001650002024-03-27 2:54PM EDT2025-12-1932.100.000.000.00-201.56%
TSLA260116P001650002024-03-26 1:47PM EDT2026-01-1633.060.000.000.00-20601.56%
TSLA260618P001650002024-03-26 9:56AM EDT2026-06-1835.690.000.000.00-601.56%