U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.46+2.62 (+1.50%)
Al cierre: 04:00PM EDT
177.55 +0.09 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:230.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524C002300002024-05-17 3:58PM EDT2024-05-240.040.010.04+0.01+33.33%1,7023,06970.70%
TSLA240531C002300002024-05-17 3:57PM EDT2024-05-310.100.060.11-0.01-9.09%6142,74257.72%
TSLA240607C002300002024-05-17 3:53PM EDT2024-06-070.240.200.28+0.02+9.09%721,11254.74%
TSLA240614C002300002024-05-17 3:45PM EDT2024-06-140.410.100.43+0.04+10.81%13521352.34%
TSLA240621C002300002024-05-17 3:45PM EDT2024-06-210.580.430.75+0.08+16.00%3649,85952.20%
TSLA240628C002300002024-05-17 2:47PM EDT2024-06-280.780.491.00+0.09+13.04%527050.73%
TSLA240719C002300002024-05-17 3:53PM EDT2024-07-192.021.702.05+0.27+15.43%3565,51449.52%
TSLA240816C002300002024-05-17 3:53PM EDT2024-08-164.103.704.95+0.40+10.81%1853,23451.87%
TSLA240920C002300002024-05-17 3:19PM EDT2024-09-206.005.556.15+0.55+10.09%1185,98750.12%
TSLA241018C002300002024-05-17 1:28PM EDT2024-10-187.987.908.50+0.60+8.13%1266750.93%
TSLA241115C002300002024-05-17 12:31PM EDT2024-11-1511.209.3511.60+1.45+14.87%151,56352.19%
TSLA241220C002300002024-05-17 2:55PM EDT2024-12-2012.3011.2513.50+0.82+7.14%301,86351.72%
TSLA250117C002300002024-05-17 3:15PM EDT2025-01-1713.8012.9515.00+0.65+4.94%428,71751.69%
TSLA250321C002300002024-05-17 2:14PM EDT2025-03-2117.6016.9518.25+1.10+6.67%51,14852.03%
TSLA250620C002300002024-05-17 3:00PM EDT2025-06-2023.3522.3524.60+1.05+4.71%121,86853.88%
TSLA250919C002300002024-05-16 9:30AM EDT2025-09-1926.7527.3029.950.00-150854.96%
TSLA251219C002300002024-05-17 3:14PM EDT2025-12-1933.2232.2534.90+1.37+4.30%31,96456.02%
TSLA260116C002300002024-05-17 2:16PM EDT2026-01-1634.3033.7036.30+0.55+1.63%61,76056.27%
TSLA260618C002300002024-05-17 10:47AM EDT2026-06-1842.6042.1043.60+2.05+5.06%12,18158.00%
TSLA261218C002300002024-05-17 12:36PM EDT2026-12-1851.2848.6551.55+3.60+7.55%732658.52%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524P002300002024-05-17 10:37AM EDT2024-05-2452.0350.6553.15-3.42-6.17%10111.91%
TSLA240531P002300002024-05-17 1:39PM EDT2024-05-3152.1851.9553.25-5.82-10.03%2055.27%
TSLA240607P002300002024-05-17 1:19PM EDT2024-06-0752.5051.8553.40-3.50-6.25%4069.41%
TSLA240614P002300002024-05-17 12:02PM EDT2024-06-1452.5051.8053.40-3.10-5.58%9860.11%
TSLA240621P002300002024-05-16 9:53AM EDT2024-06-2157.3052.1053.100.00-13,21849.27%
TSLA240628P002300002024-05-13 10:49AM EDT2024-06-2857.0052.1057.950.00-1164.06%
TSLA240719P002300002024-05-17 2:16PM EDT2024-07-1954.3551.9554.40-4.65-7.88%7298948.27%
TSLA240816P002300002024-05-10 1:24PM EDT2024-08-1662.0053.0554.700.00-1143141.83%
TSLA240920P002300002024-05-15 9:41AM EDT2024-09-2058.0054.7056.850.00-13,74444.05%
TSLA241018P002300002024-05-16 10:36AM EDT2024-10-1858.6155.8057.550.00-113642.02%
TSLA241115P002300002024-05-03 2:14PM EDT2024-11-1556.3357.1559.000.00-424342.54%
TSLA241220P002300002024-05-14 3:15PM EDT2024-12-2059.1557.7059.800.00-353340.82%
TSLA250117P002300002024-05-16 2:53PM EDT2025-01-1760.3359.5061.25-1.72-2.77%111,73641.46%
TSLA250321P002300002024-05-09 10:52AM EDT2025-03-2165.0961.0063.650.00-239241.26%
TSLA250620P002300002024-05-07 2:42PM EDT2025-06-2066.0564.3066.650.00-11,22240.74%
TSLA250919P002300002024-05-06 1:55PM EDT2025-09-1965.4266.8069.600.00-464340.60%
TSLA251219P002300002024-05-14 1:12PM EDT2025-12-1971.9269.8072.250.00-11,48940.38%
TSLA260116P002300002024-05-17 12:31PM EDT2026-01-1670.9370.6572.95-2.77-3.76%21,06240.23%
TSLA260618P002300002024-04-30 11:31AM EDT2026-06-1874.4174.7076.900.00-171139.91%
TSLA261218P002300002024-05-17 12:58PM EDT2026-12-1879.2778.2081.15-1.58-1.95%122239.61%