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
175.40 -0.39 (-0.22%)
Fuera de horario: 07:45PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:205.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C002050002024-03-28 3:49PM EDT2024-03-280.010.000.010.00-7996,509100.00%
TSLA240405C002050002024-03-28 3:59PM EDT2024-04-050.150.140.16-0.24-61.54%3,6506,71050.49%
TSLA240412C002050002024-03-28 3:59PM EDT2024-04-120.610.600.63-0.48-44.04%1,0562,40950.10%
TSLA240419C002050002024-03-28 3:58PM EDT2024-04-191.961.901.97-0.74-27.41%1,07011,31856.79%
TSLA240426C002050002024-03-28 3:54PM EDT2024-04-262.902.892.95-0.85-22.67%2861,91957.25%
TSLA240503C002050002024-03-28 3:58PM EDT2024-05-033.603.403.70-0.95-20.88%5934255.49%
TSLA240517C002050002024-03-28 3:51PM EDT2024-05-174.854.754.85-1.07-18.07%5997,17353.47%
TSLA240621C002050002024-03-28 3:52PM EDT2024-06-217.737.607.75-1.17-13.15%1384,62051.15%
TSLA240719C002050002024-03-28 3:58PM EDT2024-07-1910.4010.2510.40-1.35-11.49%1063,11351.87%
TSLA240816C002050002024-03-28 1:55PM EDT2024-08-1613.0012.5012.65-1.43-9.91%1796651.94%
TSLA240920C002050002024-03-28 3:44PM EDT2024-09-2014.8514.9015.10-1.80-10.81%882,42851.69%
TSLA241018C002050002024-03-28 2:18PM EDT2024-10-1817.7317.1017.30-1.27-6.68%4073052.31%
TSLA241115C002050002024-03-28 3:19PM EDT2024-11-1519.9518.5520.15-1.62-7.51%2542852.97%
TSLA241220C002050002024-03-28 2:06PM EDT2024-12-2022.3021.4522.35-1.50-6.30%51153.66%
TSLA250117C002050002024-03-28 3:52PM EDT2025-01-1723.8023.6523.80-2.27-8.71%52653.96%
TSLA250321C002050002024-03-28 3:32PM EDT2025-03-2127.4326.9528.20-1.95-6.64%296,88254.54%
TSLA250620C002050002024-03-28 10:50AM EDT2025-06-2033.5832.0533.30-1.37-3.92%31,31455.26%
TSLA250919C002050002024-03-26 3:55PM EDT2025-09-1938.4036.6038.000.00-917655.84%
TSLA261218C002050002024-03-28 1:20PM EDT2026-12-1857.1254.5558.80-3.88-6.36%3458.32%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P002050002024-03-28 3:45PM EDT2024-03-2829.2727.9030.50+4.79+19.57%1613240.92%
TSLA240405P002050002024-03-28 2:57PM EDT2024-04-0528.7628.5030.70+3.76+15.04%2513660.16%
TSLA240412P002050002024-03-28 10:03AM EDT2024-04-1227.6928.5030.70+1.34+5.09%1810262.82%
TSLA240419P002050002024-03-28 3:52PM EDT2024-04-1930.6530.3031.60+3.60+13.31%134,77254.93%
TSLA240426P002050002024-03-28 3:59PM EDT2024-04-2631.2530.1032.35+3.95+14.47%115550.39%
TSLA240503P002050002024-03-28 10:06AM EDT2024-05-0331.6730.1532.35+4.18+15.21%17652.97%
TSLA240517P002050002024-03-28 11:57AM EDT2024-05-1732.1932.4533.60+2.39+8.02%45,14151.50%
TSLA240621P002050002024-03-28 3:52PM EDT2024-06-2134.8134.6534.90+2.76+8.61%21,66144.39%
TSLA240719P002050002024-03-27 3:00PM EDT2024-07-1933.8336.0537.350.00-41,97445.78%
TSLA240816P002050002024-03-28 10:57AM EDT2024-08-1637.0037.8538.10+1.40+3.93%2864342.92%
TSLA240920P002050002024-03-28 2:43PM EDT2024-09-2039.4039.4540.25+1.95+5.21%143,59143.22%
TSLA241018P002050002024-03-27 11:42AM EDT2024-10-1839.7540.6041.800.00-122743.28%
TSLA241115P002050002024-03-26 2:07PM EDT2024-11-1540.7742.2543.500.00-8616643.76%
TSLA241220P002050002024-03-26 11:57AM EDT2024-12-2041.5643.6544.850.00-3343.12%
TSLA250117P002050002024-03-27 12:13PM EDT2025-01-1743.1944.7545.950.00-28342.82%
TSLA250321P002050002024-03-26 10:15AM EDT2025-03-2144.2747.5548.050.00-336341.95%
TSLA250620P002050002024-03-26 12:01PM EDT2025-06-2048.7049.6551.500.00-253,36641.95%
TSLA250919P002050002024-03-27 12:17PM EDT2025-09-1951.5552.3554.300.00-198241.55%
TSLA261218P002050002024-03-28 9:30AM EDT2026-12-1868.7562.7566.10+6.76+10.90%5340.84%