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:240.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531C002400002024-05-24 3:58PM EDT2024-05-310.030.020.030.00-5461,70484.77%
TSLA240607C002400002024-05-24 3:58PM EDT2024-06-070.070.080.09-0.02-22.22%15978066.21%
TSLA240614C002400002024-05-24 3:57PM EDT2024-06-140.200.190.21-0.01-4.76%6135660.06%
TSLA240621C002400002024-05-24 3:59PM EDT2024-06-210.310.300.31+0.01+3.33%41110,16655.18%
TSLA240628C002400002024-05-24 3:42PM EDT2024-06-280.490.460.49+0.02+4.26%3836353.05%
TSLA240705C002400002024-05-24 3:18PM EDT2024-07-050.710.630.74+0.71-14051.76%
TSLA240719C002400002024-05-24 3:54PM EDT2024-07-191.441.431.46+0.23+19.01%6248,57152.56%
TSLA240816C002400002024-05-24 3:42PM EDT2024-08-163.403.303.35+0.59+21.00%1484,66653.59%
TSLA240920C002400002024-05-24 3:38PM EDT2024-09-205.205.055.20+0.90+20.93%1195,32551.74%
TSLA241018C002400002024-05-24 3:56PM EDT2024-10-186.856.857.00+0.91+15.32%461,29351.92%
TSLA241115C002400002024-05-24 2:55PM EDT2024-11-159.309.209.35+1.33+16.69%171,40353.49%
TSLA241220C002400002024-05-24 3:55PM EDT2024-12-2011.0011.0011.20+1.27+13.05%391,84852.77%
TSLA250117C002400002024-05-24 3:43PM EDT2025-01-1712.8512.6512.80+1.57+13.92%4711,50652.76%
TSLA250321C002400002024-05-23 2:25PM EDT2025-03-2114.8016.5016.750.00-1289853.45%
TSLA250620C002400002024-05-24 11:36AM EDT2025-06-2021.7121.8522.15+1.86+9.37%76,16654.41%
TSLA250919C002400002024-05-24 10:58AM EDT2025-09-1926.5026.4027.75+0.55+2.12%428655.29%
TSLA251219C002400002024-05-23 1:51PM EDT2025-12-1930.0031.4032.600.00-122,34856.24%
TSLA260116C002400002024-05-24 3:23PM EDT2026-01-1633.8033.0533.80+1.80+5.62%93,92856.47%
TSLA260618C002400002024-05-24 2:54PM EDT2026-06-1841.0740.4541.20+2.57+6.68%91,32757.61%
TSLA261218C002400002024-05-24 3:50PM EDT2026-12-1848.5047.5049.95+2.67+5.83%112,58958.62%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240531P002400002024-05-22 9:43AM EDT2024-05-3158.4060.1061.400.00-11133.59%
TSLA240607P002400002024-05-03 9:59AM EDT2024-06-0756.0060.0061.450.00-3092.09%
TSLA240614P002400002024-05-06 12:03PM EDT2024-06-1457.1760.0561.450.00--074.27%
TSLA240621P002400002024-05-22 3:47PM EDT2024-06-2160.1060.2061.300.00-67083360.99%
TSLA240628P002400002024-05-22 12:46PM EDT2024-06-2860.0060.1561.400.00-1256.15%
TSLA240719P002400002024-05-23 10:43AM EDT2024-07-1964.2060.8561.300.00-2013942.75%
TSLA240816P002400002024-05-24 9:54AM EDT2024-08-1665.2061.8562.25-0.10-0.15%4236543.14%
TSLA240920P002400002024-05-22 10:28AM EDT2024-09-2061.8962.6563.300.00-203,12641.58%
TSLA241018P002400002024-05-24 1:14PM EDT2024-10-1864.2463.5564.35-1.41-2.15%4328541.40%
TSLA241115P002400002024-05-23 3:59PM EDT2024-11-1569.5664.3065.750.00-119942.25%
TSLA241220P002400002024-05-23 3:59PM EDT2024-12-2070.4365.4066.650.00-126940.88%
TSLA250117P002400002024-05-23 12:16PM EDT2025-01-1768.6366.6567.900.00-613,22141.27%
TSLA250321P002400002024-05-22 9:34AM EDT2025-03-2167.2568.1071.050.00-54942.63%
TSLA250620P002400002024-05-24 3:51PM EDT2025-06-2072.0871.5572.65-6.87-8.70%24,19739.84%
TSLA250919P002400002024-05-22 9:52AM EDT2025-09-1973.1370.9078.700.00-212143.90%
TSLA251219P002400002024-05-24 2:36PM EDT2025-12-1977.3276.5578.35-3.20-3.97%72,85139.86%
TSLA260116P002400002024-05-24 1:38PM EDT2026-01-1678.1777.5078.95-3.30-4.05%42,03339.61%
TSLA260618P002400002024-05-21 3:12PM EDT2026-06-1879.2581.4082.500.00-281,61938.97%
TSLA261218P002400002024-05-24 2:03PM EDT2026-12-1885.5084.7586.75+2.35+2.83%2835338.75%