U.S. markets close in 1 hour 30 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.35-3.90 (-2.17%)
A partir del 02:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:200.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531C002000002024-05-28 2:13PM EDT2024-05-310.060.060.07-0.13-68.42%10,60025,09458.59%
TSLA240607C002000002024-05-28 2:10PM EDT2024-06-070.430.420.43-0.36-45.57%6,00810,39049.27%
TSLA240614C002000002024-05-28 2:12PM EDT2024-06-141.141.131.15-0.58-33.72%2,0274,92649.37%
TSLA240621C002000002024-05-28 2:13PM EDT2024-06-211.691.701.72-0.71-29.22%5,69840,73147.39%
TSLA240628C002000002024-05-28 2:07PM EDT2024-06-282.402.332.42-0.80-25.00%1,0132,47147.12%
TSLA240705C002000002024-05-28 1:55PM EDT2024-07-053.123.053.35-1.04-25.00%3499048.33%
TSLA240719C002000002024-05-28 2:13PM EDT2024-07-195.205.155.25-1.15-18.11%2,03617,94250.15%
TSLA240816C002000002024-05-28 2:12PM EDT2024-08-168.858.858.90-1.31-12.83%1,0089,86953.14%
TSLA240920C002000002024-05-28 2:09PM EDT2024-09-2011.5511.6011.70-1.44-11.09%72811,56951.89%
TSLA241018C002000002024-05-28 1:56PM EDT2024-10-1814.0014.0514.15-1.95-12.23%673,19552.36%
TSLA241115C002000002024-05-28 1:54PM EDT2024-11-1516.6516.9517.20-2.15-11.44%324,45354.22%
TSLA241220C002000002024-05-28 1:37PM EDT2024-12-2019.0019.1019.35-2.00-9.52%3176,74053.55%
TSLA250117C002000002024-05-28 2:10PM EDT2025-01-1721.1021.1021.25-1.80-7.86%1,28235,21753.75%
TSLA250321C002000002024-05-28 12:30PM EDT2025-03-2125.9024.9525.70-1.30-4.78%677,91554.31%
TSLA250620C002000002024-05-28 2:09PM EDT2025-06-2031.0530.8531.50-2.00-6.05%299,52455.64%
TSLA250919C002000002024-05-24 11:06AM EDT2025-09-1936.1135.5536.80-1.89-4.97%31,36456.35%
TSLA251219C002000002024-05-28 12:51PM EDT2025-12-1941.7840.2041.60-2.05-4.68%3010,30357.12%
TSLA260116C002000002024-05-28 1:52PM EDT2026-01-1642.2941.8042.80-3.01-6.64%958,16357.35%
TSLA260618C002000002024-05-28 2:08PM EDT2026-06-1849.4749.0050.15-3.13-5.95%256,01358.62%
TSLA261218C002000002024-05-28 2:03PM EDT2026-12-1857.2256.1058.10-3.78-6.20%332,05159.61%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531P002000002024-05-28 1:54PM EDT2024-05-3124.6023.3524.65+3.80+18.27%423560.00%
TSLA240607P002000002024-05-28 12:58PM EDT2024-06-0724.0923.9024.45+2.61+12.15%123220.00%
TSLA240614P002000002024-05-28 1:20PM EDT2024-06-1424.4824.5024.95+2.48+11.27%2221135.60%
TSLA240621P002000002024-05-28 1:52PM EDT2024-06-2125.5024.9525.25+3.00+13.33%5227,91535.23%
TSLA240628P002000002024-05-28 11:29AM EDT2024-06-2826.1025.2026.00+3.40+14.98%1114638.79%
TSLA240705P002000002024-05-24 3:56PM EDT2024-07-0523.9025.7026.800.00-7640.89%
TSLA240719P002000002024-05-28 1:52PM EDT2024-07-1928.2527.6028.00+2.65+10.35%466,21041.45%
TSLA240816P002000002024-05-28 11:01AM EDT2024-08-1630.0030.5530.80+1.57+5.52%121,88643.93%
TSLA240920P002000002024-05-28 12:27PM EDT2024-09-2031.6932.4532.70-0.24-0.75%4013,41242.13%
TSLA241018P002000002024-05-28 9:58AM EDT2024-10-1835.2834.1034.45+2.17+6.55%63,03442.13%
TSLA241115P002000002024-05-28 12:35PM EDT2024-11-1535.7036.2036.60+1.05+3.03%91,38743.27%
TSLA241220P002000002024-05-28 1:56PM EDT2024-12-2038.0437.6037.95+1.81+5.00%2183,73742.11%
TSLA250117P002000002024-05-28 1:40PM EDT2025-01-1738.6438.7539.05+1.24+3.32%2434,46341.54%
TSLA250321P002000002024-05-28 11:18AM EDT2025-03-2142.0541.2542.05+2.25+5.65%40052941.73%
TSLA250620P002000002024-05-28 11:43AM EDT2025-06-2044.8044.6045.50+0.45+1.01%510,79841.35%
TSLA250919P002000002024-05-24 3:06PM EDT2025-09-1946.9047.6049.000.00-53,97741.60%
TSLA251219P002000002024-05-28 11:14AM EDT2025-12-1951.5450.8551.20+1.54+3.08%56,66240.66%
TSLA260116P002000002024-05-28 11:10AM EDT2026-01-1652.4751.5551.95+1.87+3.70%107,74540.54%
TSLA260618P002000002024-05-24 12:28PM EDT2026-06-1854.9755.1556.300.00-22,09940.52%
TSLA261218P002000002024-05-28 2:06PM EDT2026-12-1859.9059.1060.45+0.98+1.66%182,02640.07%