U.S. markets open in 4 hours 16 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
180.27 +0.44 (+0.24%)
Antes de la apertura del mercado: 05:14AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C001750002024-03-27 3:59PM EDT2024-03-285.150.000.000.00-13,03100.00%
TSLA240405C001750002024-03-27 3:59PM EDT2024-04-058.600.000.000.00-2,93200.00%
TSLA240412C001750002024-03-27 3:57PM EDT2024-04-1210.170.000.000.00-1,48200.00%
TSLA240419C001750002024-03-27 3:59PM EDT2024-04-1912.750.000.000.00-2,38900.00%
TSLA240426C001750002024-03-27 3:59PM EDT2024-04-2614.400.000.000.00-1,15600.00%
TSLA240503C001750002024-03-27 3:56PM EDT2024-05-0315.250.000.000.00-26200.00%
TSLA240517C001750002024-03-27 3:56PM EDT2024-05-1717.060.000.000.00-91700.00%
TSLA240621C001750002024-03-27 3:59PM EDT2024-06-2120.690.000.000.00-25200.00%
TSLA240719C001750002024-03-27 3:47PM EDT2024-07-1923.850.000.000.00-9100.00%
TSLA240816C001750002024-03-27 3:02PM EDT2024-08-1626.400.000.000.00-6500.00%
TSLA240920C001750002024-03-27 3:47PM EDT2024-09-2029.060.000.000.00-8100.00%
TSLA241018C001750002024-03-27 3:35PM EDT2024-10-1831.070.000.000.00-200.00%
TSLA241115C001750002024-03-27 1:49PM EDT2024-11-1533.850.000.000.00-3000.00%
TSLA241220C001750002024-03-27 1:30PM EDT2024-12-2036.130.000.000.00-2300.00%
TSLA250117C001750002024-03-27 3:55PM EDT2025-01-1737.950.000.000.00-22500.00%
TSLA250321C001750002024-03-27 2:23PM EDT2025-03-2142.250.000.000.00-2000.00%
TSLA250620C001750002024-03-27 12:52PM EDT2025-06-2047.450.000.000.00-400.00%
TSLA250919C001750002024-03-27 1:42PM EDT2025-09-1951.180.000.000.00-200.00%
TSLA251219C001750002024-03-27 9:59AM EDT2025-12-1953.000.000.000.00-100.00%
TSLA260116C001750002024-03-27 3:55PM EDT2026-01-1656.600.000.000.00-3300.00%
TSLA260618C001750002024-03-27 3:21PM EDT2026-06-1862.600.000.000.00-2000.00%
TSLA261218C001750002024-03-27 3:56PM EDT2026-12-1869.120.000.000.00-6200.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P001750002024-03-27 3:59PM EDT2024-03-280.260.000.000.00-123,754012.50%
TSLA240405P001750002024-03-27 3:59PM EDT2024-04-053.520.000.000.00-9,36403.13%
TSLA240412P001750002024-03-27 3:59PM EDT2024-04-124.950.000.000.00-6,23103.13%
TSLA240419P001750002024-03-27 3:59PM EDT2024-04-197.260.000.000.00-2,17603.13%
TSLA240426P001750002024-03-27 3:59PM EDT2024-04-268.700.000.000.00-55403.13%
TSLA240503P001750002024-03-27 3:55PM EDT2024-05-039.600.000.000.00-9501.56%
TSLA240517P001750002024-03-27 3:59PM EDT2024-05-1710.900.000.000.00-75301.56%
TSLA240621P001750002024-03-27 3:50PM EDT2024-06-2113.600.000.000.00-1,18401.56%
TSLA240719P001750002024-03-27 2:09PM EDT2024-07-1916.000.000.000.00-7401.56%
TSLA240816P001750002024-03-27 3:59PM EDT2024-08-1617.900.000.000.00-8500.78%
TSLA240920P001750002024-03-27 2:32PM EDT2024-09-2019.600.000.000.00-20300.78%
TSLA241018P001750002024-03-27 1:07PM EDT2024-10-1821.500.000.000.00-500.78%
TSLA241115P001750002024-03-27 3:24PM EDT2024-11-1523.400.000.000.00-300.78%
TSLA241220P001750002024-03-27 12:56PM EDT2024-12-2024.700.000.000.00-3500.78%
TSLA250117P001750002024-03-27 3:02PM EDT2025-01-1726.100.000.000.00-5900.78%
TSLA250321P001750002024-03-27 9:54AM EDT2025-03-2129.600.000.000.00-200.78%
TSLA250620P001750002024-03-26 12:43PM EDT2025-06-2031.730.000.000.00-1100.78%
TSLA250919P001750002024-03-26 9:35AM EDT2025-09-1934.180.000.000.00-2000.78%
TSLA251219P001750002024-03-27 12:00PM EDT2025-12-1937.370.000.000.00-100.39%
TSLA260116P001750002024-03-27 3:55PM EDT2026-01-1638.000.000.000.00-2300.39%
TSLA260618P001750002024-03-27 3:46PM EDT2026-06-1841.670.000.000.00-1300.39%
TSLA261218P001750002024-03-27 3:58PM EDT2026-12-1845.120.000.000.00-1400.39%