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:170.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405C001700002024-03-28 3:59PM EDT2024-04-058.958.759.00-3.30-26.94%2,9173,71053.91%
TSLA240412C001700002024-03-28 3:58PM EDT2024-04-1210.6510.4010.65-3.10-22.55%4862,10251.99%
TSLA240419C001700002024-03-28 3:59PM EDT2024-04-1913.0512.9013.10-2.69-17.09%1,23916,39858.13%
TSLA240426C001700002024-03-28 3:57PM EDT2024-04-2614.7014.6014.75-2.40-14.04%1151,32859.47%
TSLA240503C001700002024-03-28 3:23PM EDT2024-05-0315.5114.5015.85-2.49-13.83%4011355.74%
TSLA240517C001700002024-03-28 3:58PM EDT2024-05-1717.4017.0017.85-2.55-12.78%30,53033,53356.29%
TSLA240621C001700002024-03-28 3:07PM EDT2024-06-2120.7820.7521.40-2.77-11.76%1216,75654.33%
TSLA240719C001700002024-03-28 3:11PM EDT2024-07-1924.1023.3025.05-2.80-10.41%801,94855.33%
TSLA240816C001700002024-03-28 3:55PM EDT2024-08-1626.3726.3526.55-2.98-10.15%612,79254.94%
TSLA240920C001700002024-03-28 3:39PM EDT2024-09-2028.8528.9529.15-3.15-9.84%202,14654.72%
TSLA241018C001700002024-03-28 1:54PM EDT2024-10-1832.0030.6531.90-2.00-5.88%1851355.24%
TSLA241115C001700002024-03-27 3:19PM EDT2024-11-1536.2833.0534.450.00-1346156.42%
TSLA241220C001700002024-03-28 2:45PM EDT2024-12-2035.7535.2536.65-1.90-5.05%102,83156.43%
TSLA250117C001700002024-03-28 3:43PM EDT2025-01-1737.8537.0038.50-2.40-5.96%50240,29856.69%
TSLA250321C001700002024-03-28 3:40PM EDT2025-03-2141.3140.6542.40-2.89-6.54%1075757.20%
TSLA250620C001700002024-03-28 2:45PM EDT2025-06-2046.4445.5547.25-2.46-5.03%61,73157.75%
TSLA250919C001700002024-03-28 1:13PM EDT2025-09-1950.9549.9051.70-2.75-5.12%614758.22%
TSLA251219C001700002024-03-28 3:59PM EDT2025-12-1955.0453.9555.85-2.81-4.86%481,95858.71%
TSLA260116C001700002024-03-28 3:59PM EDT2026-01-1656.1055.1557.10-3.22-5.43%171,12958.87%
TSLA260618C001700002024-03-28 3:26PM EDT2026-06-1862.0061.1563.55-3.00-4.62%431,48359.65%
TSLA261218C001700002024-03-28 3:12PM EDT2026-12-1869.4466.7070.85-2.56-3.56%31960.19%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405P001700002024-03-28 3:59PM EDT2024-04-052.872.832.91+0.77+36.67%31,87523,03551.59%
TSLA240412P001700002024-03-28 3:59PM EDT2024-04-124.274.254.50+1.02+31.38%2,3303,34550.22%
TSLA240419P001700002024-03-28 3:59PM EDT2024-04-196.646.556.70+1.34+25.28%3,82140,59654.57%
TSLA240426P001700002024-03-28 3:59PM EDT2024-04-268.017.958.10+1.33+19.91%7407,85954.94%
TSLA240503P001700002024-03-28 3:59PM EDT2024-05-038.958.709.45+1.55+20.95%26926754.29%
TSLA240517P001700002024-03-28 3:54PM EDT2024-05-1710.3010.1510.30+1.50+17.05%1,74533,84350.67%
TSLA240621P001700002024-03-28 3:51PM EDT2024-06-2113.0612.9013.10+1.41+12.10%1,67624,30547.66%
TSLA240719P001700002024-03-28 3:59PM EDT2024-07-1915.2515.2015.35+1.40+10.11%14515,24247.30%
TSLA240816P001700002024-03-28 3:52PM EDT2024-08-1617.2016.9017.05+1.60+10.26%1277,32246.38%
TSLA240920P001700002024-03-28 3:59PM EDT2024-09-2018.9018.8019.00+1.35+7.69%7214,41445.66%
TSLA241018P001700002024-03-28 10:22AM EDT2024-10-1820.2020.4520.65+1.15+6.04%31,74045.67%
TSLA241115P001700002024-03-28 3:54PM EDT2024-11-1522.4022.2022.50+1.57+7.54%432,01946.27%
TSLA241220P001700002024-03-28 3:37PM EDT2024-12-2023.9523.7023.95+1.65+7.40%134,60445.64%
TSLA250117P001700002024-03-28 3:28PM EDT2025-01-1725.0525.0525.20+1.22+5.12%5834,10045.48%
TSLA250321P001700002024-03-27 12:08PM EDT2025-03-2126.2027.4527.650.00-43,75044.97%
TSLA250620P001700002024-03-28 3:37PM EDT2025-06-2030.7030.3530.90+1.50+5.14%2015,70544.54%
TSLA250919P001700002024-03-28 2:51PM EDT2025-09-1933.3032.9533.70+1.32+4.13%153,13544.08%
TSLA251219P001700002024-03-28 3:46PM EDT2025-12-1936.0535.4536.30+1.80+5.26%81,42743.76%
TSLA260116P001700002024-03-28 10:23AM EDT2026-01-1636.3036.1537.05+1.04+2.95%155,73543.67%
TSLA260618P001700002024-03-28 10:57AM EDT2026-06-1839.6539.0541.55+0.51+1.30%11,99043.94%
TSLA261218P001700002024-03-28 3:44PM EDT2026-12-1843.9042.6545.45+0.65+1.50%1496043.34%