U.S. markets open in 56 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
180.01 +0.18 (+0.10%)
Antes de la apertura del mercado: 08:34AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:195.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C001950002024-03-27 3:58PM EDT2024-03-280.030.000.000.00-7,86614,83825.00%
TSLA240405C001950002024-03-27 3:59PM EDT2024-04-051.190.000.000.00-5,62312,07812.50%
TSLA240412C001950002024-03-27 3:57PM EDT2024-04-122.430.000.000.00-8434,5206.25%
TSLA240419C001950002024-03-27 3:59PM EDT2024-04-194.650.000.000.00-1,69814,4756.25%
TSLA240426C001950002024-03-27 3:59PM EDT2024-04-265.950.000.000.00-2,7783,7696.25%
TSLA240503C001950002024-03-27 3:53PM EDT2024-05-037.000.000.000.00-772746.25%
TSLA240517C001950002024-03-27 3:59PM EDT2024-05-178.570.000.000.00-7164,9626.25%
TSLA240621C001950002024-03-27 3:58PM EDT2024-06-2112.020.000.000.00-3084,3693.13%
TSLA240719C001950002024-03-27 3:59PM EDT2024-07-1915.020.000.000.00-592,2443.13%
TSLA240816C001950002024-03-27 3:52PM EDT2024-08-1617.620.000.000.00-1001,2973.13%
TSLA240920C001950002024-03-27 3:48PM EDT2024-09-2020.300.000.000.00-2172,5643.13%
TSLA241018C001950002024-03-27 2:12PM EDT2024-10-1822.850.000.000.00-93783.13%
TSLA241115C001950002024-03-27 2:31PM EDT2024-11-1525.600.000.000.00-24793.13%
TSLA241220C001950002024-03-27 1:39PM EDT2024-12-2027.450.000.000.00-56471.56%
TSLA250117C001950002024-03-27 2:16PM EDT2025-01-1729.700.000.000.00-64,5501.56%
TSLA250321C001950002024-03-27 3:47PM EDT2025-03-2133.270.000.000.00-443241.56%
TSLA250620C001950002024-03-27 2:38PM EDT2025-06-2038.950.000.000.00-61,6351.56%
TSLA250919C001950002024-03-26 11:44AM EDT2025-09-1944.300.000.000.00-302401.56%
TSLA251219C001950002024-03-26 12:42PM EDT2025-12-1947.900.000.000.00-11,3451.56%
TSLA260116C001950002024-03-27 2:29PM EDT2026-01-1649.150.000.000.00-17591.56%
TSLA260618C001950002024-03-26 3:34PM EDT2026-06-1853.970.000.000.00-939111.56%
TSLA261218C001950002024-03-27 2:57PM EDT2026-12-1861.550.000.000.00-2250.78%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P001950002024-03-27 3:58PM EDT2024-03-2815.180.000.000.00-1037270.00%
TSLA240405P001950002024-03-27 3:58PM EDT2024-04-0516.170.000.000.00-1111,6450.00%
TSLA240412P001950002024-03-27 3:55PM EDT2024-04-1217.420.000.000.00-304250.00%
TSLA240419P001950002024-03-27 3:53PM EDT2024-04-1919.150.000.000.00-897,7080.00%
TSLA240426P001950002024-03-27 3:57PM EDT2024-04-2620.400.000.000.00-192470.00%
TSLA240503P001950002024-03-27 1:30PM EDT2024-05-0321.270.000.000.00-2270.00%
TSLA240517P001950002024-03-27 3:42PM EDT2024-05-1722.550.000.000.00-276,4760.00%
TSLA240621P001950002024-03-27 3:12PM EDT2024-06-2124.920.000.000.00-339,6520.00%
TSLA240719P001950002024-03-27 2:01PM EDT2024-07-1927.300.000.000.00-222,2910.00%
TSLA240816P001950002024-03-27 12:18PM EDT2024-08-1628.750.000.000.00-631,3810.00%
TSLA240920P001950002024-03-27 3:44PM EDT2024-09-2030.900.000.000.00-1744,3930.00%
TSLA241018P001950002024-03-27 2:16PM EDT2024-10-1832.340.000.000.00-11060.00%
TSLA241115P001950002024-03-22 11:32AM EDT2024-11-1539.180.000.000.00-17030.00%
TSLA241220P001950002024-03-27 2:33PM EDT2024-12-2035.560.000.000.00-61,2680.00%
TSLA250117P001950002024-03-27 9:56AM EDT2025-01-1738.450.000.000.00-14,5550.00%
TSLA250321P001950002024-03-26 10:21AM EDT2025-03-2138.450.000.000.00-512760.00%
TSLA250620P001950002024-03-26 2:22PM EDT2025-06-2042.910.000.000.00-61,7730.00%
TSLA250919P001950002024-03-21 9:50AM EDT2025-09-1946.730.000.000.00-21,5590.00%
TSLA251219P001950002024-03-25 9:55AM EDT2025-12-1950.700.000.000.00-152,0570.00%
TSLA260116P001950002024-03-26 1:47PM EDT2026-01-1649.290.000.000.00-28350.00%
TSLA260618P001950002024-03-26 9:56AM EDT2026-06-1851.820.000.000.00-11,1800.00%