U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
162.13+17.45 (+12.06%)
Al cierre: 04:00PM EDT
160.52 -1.61 (-0.99%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:260.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240426C002600002024-04-22 2:10PM EDT2024-04-260.010.000.010.00-1701,579196.88%
TSLA240503C002600002024-04-24 3:44PM EDT2024-05-030.010.000.01-0.01-50.00%1972,59993.75%
TSLA240510C002600002024-04-24 2:11PM EDT2024-05-100.040.030.05-0.03-42.86%11469683.98%
TSLA240517C002600002024-04-24 3:58PM EDT2024-05-170.070.060.08-0.01-12.50%4916,54974.41%
TSLA240524C002600002024-04-24 1:26PM EDT2024-05-240.100.080.11-0.02-16.67%3110567.48%
TSLA240531C002600002024-04-24 3:01PM EDT2024-05-310.110.020.14+0.01+10.00%348759.57%
TSLA240621C002600002024-04-24 3:11PM EDT2024-06-210.280.250.29+0.06+27.27%1,2459,59755.62%
TSLA240719C002600002024-04-24 3:35PM EDT2024-07-190.720.680.71+0.26+56.52%9742,81253.15%
TSLA240816C002600002024-04-24 3:34PM EDT2024-08-161.441.431.49+0.58+67.44%1091,39453.31%
TSLA240920C002600002024-04-24 3:51PM EDT2024-09-202.312.262.33+1.03+80.47%1593,96551.64%
TSLA241018C002600002024-04-24 3:53PM EDT2024-10-183.203.153.30+1.34+72.04%625,05951.61%
TSLA241115C002600002024-04-24 1:43PM EDT2024-11-154.404.404.55+1.87+73.91%10459652.52%
TSLA241220C002600002024-04-24 3:53PM EDT2024-12-205.655.555.75+2.50+79.37%4551,91652.06%
TSLA250117C002600002024-04-24 3:59PM EDT2025-01-176.716.606.80+2.86+74.29%32216,30752.04%
TSLA250321C002600002024-04-24 3:59PM EDT2025-03-219.409.209.55+3.45+57.98%641,14152.63%
TSLA250620C002600002024-04-24 3:58PM EDT2025-06-2013.2013.1513.45+4.55+52.60%1034,66353.42%
TSLA250919C002600002024-04-24 9:43AM EDT2025-09-1916.8016.9017.60+5.20+44.83%282454.21%
TSLA251219C002600002024-04-24 12:46PM EDT2025-12-1919.7020.8521.65+4.85+32.66%526,05055.09%
TSLA260116C002600002024-04-24 2:30PM EDT2026-01-1622.1022.3022.80+6.20+38.99%1921,82255.45%
TSLA260618C002600002024-04-24 1:01PM EDT2026-06-1827.8028.6529.05+6.60+31.13%192,11656.56%
TSLA261218C002600002024-04-24 2:34PM EDT2026-12-1834.7035.3035.80+7.45+27.34%43748057.32%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240426P002600002024-04-24 3:45PM EDT2024-04-2698.1196.9098.75-14.84-13.14%11363.87%
TSLA240517P002600002024-04-24 2:32PM EDT2024-05-1798.3097.2098.50-11.70-10.64%1759101.07%
TSLA240621P002600002024-04-24 2:58PM EDT2024-06-2198.2597.3098.45-16.40-14.30%1,31614962.79%
TSLA240719P002600002024-04-24 3:57PM EDT2024-07-1998.5097.3098.40-20.25-17.05%31550.83%
TSLA240816P002600002024-04-18 10:57AM EDT2024-08-16108.1097.3098.350.00-1143.46%
TSLA240920P002600002024-04-24 2:53PM EDT2024-09-2098.9197.3098.40-16.56-14.34%111,00938.67%
TSLA241018P002600002024-04-24 11:05AM EDT2024-10-1899.3297.4099.65-15.58-13.56%281344.74%
TSLA241115P002600002024-04-16 10:47AM EDT2024-11-15104.4897.7599.850.00-14042.59%
TSLA241220P002600002024-04-24 9:46AM EDT2024-12-2098.7898.1099.55-16.24-14.12%227937.95%
TSLA250117P002600002024-04-24 3:19PM EDT2025-01-1798.7698.45100.25-16.26-14.14%1713,72238.92%
TSLA250321P002600002024-04-18 12:46PM EDT2025-03-21111.0398.95100.400.00-17235.55%
TSLA250620P002600002024-04-24 3:17PM EDT2025-06-20101.16100.50101.95-14.84-12.79%1231,25835.71%
TSLA250919P002600002024-04-24 11:19AM EDT2025-09-19103.66101.75107.30-13.69-11.67%1122042.42%
TSLA251219P002600002024-04-24 1:12PM EDT2025-12-19106.57103.30105.40-11.03-9.38%75,17636.12%
TSLA260116P002600002024-04-24 3:26PM EDT2026-01-16105.05103.75105.95-13.35-11.28%41,03336.18%
TSLA260618P002600002024-04-23 3:59PM EDT2026-06-18119.77106.65108.450.00-136635.83%
TSLA261218P002600002024-04-24 10:10AM EDT2026-12-18107.95109.35111.15-16.39-13.18%22835.32%