U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
179.24+5.50 (+3.17%)
Al cierre: 04:00PM EDT
178.85 -0.39 (-0.22%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:210.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531C002100002024-05-24 3:56PM EDT2024-05-310.080.070.08-0.03-27.27%3,3286,32856.84%
TSLA240607C002100002024-05-24 3:58PM EDT2024-06-070.340.340.35+0.01+3.03%2,3872,46449.90%
TSLA240614C002100002024-05-24 3:58PM EDT2024-06-140.850.840.88+0.13+18.06%6991,63949.41%
TSLA240621C002100002024-05-24 3:59PM EDT2024-06-211.271.261.30+0.24+23.30%82630,71747.19%
TSLA240628C002100002024-05-24 3:59PM EDT2024-06-281.821.811.90+0.32+21.33%6511,40847.07%
TSLA240719C002100002024-05-24 3:57PM EDT2024-07-194.254.254.35+0.75+21.43%2276,58849.82%
TSLA240816C002100002024-05-24 3:55PM EDT2024-08-167.607.607.75+1.20+18.75%2832,85352.30%
TSLA240920C002100002024-05-24 3:59PM EDT2024-09-2010.2510.2510.40+1.50+17.14%785,84351.09%
TSLA241018C002100002024-05-24 3:58PM EDT2024-10-1812.7012.6512.85+1.95+18.14%181,18851.65%
TSLA241115C002100002024-05-24 3:44PM EDT2024-11-1515.8015.6015.80+2.15+15.75%333,50953.53%
TSLA241220C002100002024-05-24 3:18PM EDT2024-12-2017.9517.8017.90+2.31+14.77%312,61452.91%
TSLA250117C002100002024-05-24 3:47PM EDT2025-01-1719.7519.7019.85+2.10+11.90%10011,35853.08%
TSLA250321C002100002024-05-24 12:52PM EDT2025-03-2123.9623.9024.55+2.16+9.91%12,46154.09%
TSLA250620C002100002024-05-24 1:54PM EDT2025-06-2030.0029.5030.25+2.70+9.89%251,63955.02%
TSLA250919C002100002024-05-24 9:30AM EDT2025-09-1932.6634.5535.80-4.29-11.61%143056.01%
TSLA251219C002100002024-05-24 2:54PM EDT2025-12-1940.5239.5541.00+2.72+7.20%64,05057.09%
TSLA260116C002100002024-05-24 3:41PM EDT2026-01-1641.9341.2042.40+2.93+7.51%41,78257.43%
TSLA260618C002100002024-05-24 3:57PM EDT2026-06-1848.4548.4549.55+1.95+4.19%184,08958.40%
TSLA261218C002100002024-05-23 3:57PM EDT2026-12-1854.9055.7058.000.00-955559.50%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531P002100002024-05-23 9:32AM EDT2024-05-3133.8330.0531.40+4.23+14.29%36583.59%
TSLA240607P002100002024-05-22 9:30AM EDT2024-06-0728.0730.3531.350.00-15155.76%
TSLA240614P002100002024-05-24 1:43PM EDT2024-06-1431.1030.9031.40-5.51-15.05%4445.80%
TSLA240621P002100002024-05-24 3:44PM EDT2024-06-2131.0531.2531.60-5.34-14.67%1513,65842.07%
TSLA240628P002100002024-05-24 3:45PM EDT2024-06-2831.6031.5532.20+2.40+8.22%14143.31%
TSLA240719P002100002024-05-24 1:57PM EDT2024-07-1933.2933.4033.80-4.76-12.51%84,64943.41%
TSLA240816P002100002024-05-23 1:03PM EDT2024-08-1638.2835.9036.350.00-21,36145.14%
TSLA240920P002100002024-05-24 10:20AM EDT2024-09-2038.8437.5538.15-1.36-3.38%37,12243.08%
TSLA241018P002100002024-05-23 3:39PM EDT2024-10-1843.1039.1539.850.00-124742.96%
TSLA241115P002100002024-05-22 3:50PM EDT2024-11-1541.8540.8041.950.00-375243.98%
TSLA241220P002100002024-05-23 1:58PM EDT2024-12-2046.1242.7543.200.00-22,20642.58%
TSLA250117P002100002024-05-24 2:54PM EDT2025-01-1743.9943.9544.20-3.71-7.78%513,71741.82%
TSLA250321P002100002024-05-24 1:11PM EDT2025-03-2146.5046.3547.35-1.20-2.52%1379142.20%
TSLA250620P002100002024-05-24 2:22PM EDT2025-06-2050.1549.9050.75-0.75-1.47%252,48841.64%
TSLA250919P002100002024-05-23 12:57PM EDT2025-09-1954.1052.6554.050.00-20085041.56%
TSLA251219P002100002024-05-21 9:37AM EDT2025-12-1957.9555.8056.95+1.33+2.35%13,20241.37%
TSLA260116P002100002024-05-24 9:37AM EDT2026-01-1659.2556.7557.65-0.79-1.32%91,16641.16%
TSLA260618P002100002024-05-24 12:46PM EDT2026-06-1861.2260.7561.70-2.53-3.97%179840.69%
TSLA261218P002100002024-05-22 1:39PM EDT2026-12-1865.3864.5066.250.00-119740.49%