U.S. markets close in 6 hours 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.78-3.05 (-1.70%)
A partir del 09:52AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:265.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328C002650002024-03-26 3:53PM EDT2024-03-280.010.000.010.00-15491237.50%
TSLA240405C002650002024-03-28 9:30AM EDT2024-04-050.030.010.06+0.02+200.00%25050495.70%
TSLA240412C002650002024-03-27 12:15PM EDT2024-04-120.050.040.050.00-260073.83%
TSLA240419C002650002024-03-28 9:32AM EDT2024-04-190.130.160.17-0.04-23.53%1035,35571.68%
TSLA240426C002650002024-03-27 1:30PM EDT2024-04-260.340.290.320.00-1546968.51%
TSLA240503C002650002024-03-27 3:52PM EDT2024-05-030.450.400.490.00-61365.48%
TSLA240517C002650002024-03-28 9:33AM EDT2024-05-170.660.720.74-0.08-10.81%42,35560.77%
TSLA240621C002650002024-03-28 9:34AM EDT2024-06-211.681.621.65-0.07-4.00%152,29155.10%
TSLA240719C002650002024-03-27 3:55PM EDT2024-07-192.802.722.770.00-601,13954.24%
TSLA240816C002650002024-03-27 11:30AM EDT2024-08-163.903.603.700.00-62,19352.48%
TSLA240920C002650002024-03-28 9:34AM EDT2024-09-205.204.905.00-0.15-2.80%13,47351.41%
TSLA241018C002650002024-03-26 1:23PM EDT2024-10-186.656.256.400.00-197251.67%
TSLA241115C002650002024-03-27 3:47PM EDT2024-11-158.507.908.050.00-621552.51%
TSLA250321C002650002024-03-28 9:30AM EDT2025-03-2113.9514.1014.35-0.60-4.12%237753.16%
TSLA250919C002650002024-03-21 3:15PM EDT2025-09-1920.5023.2023.450.00-165554.73%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240328P002650002024-03-20 3:55PM EDT2024-03-2889.5885.6087.550.00-500.00%
TSLA240405P002650002024-02-26 11:09AM EDT2024-04-0566.4484.6586.100.00-100.00%
TSLA240419P002650002024-03-26 2:48PM EDT2024-04-1986.0585.5587.600.00-2450.00%
TSLA240426P002650002024-03-27 1:27PM EDT2024-04-2685.270.000.000.00---0.00%
TSLA240517P002650002024-03-21 1:06PM EDT2024-05-1791.4886.1588.350.00-10246.68%
TSLA240621P002650002024-03-25 9:44AM EDT2024-06-2190.9585.7587.250.00-10190.00%
TSLA240719P002650002024-03-14 3:49PM EDT2024-07-19104.0286.6589.450.00-639745.04%
TSLA240816P002650002024-03-19 3:32PM EDT2024-08-1694.0586.3088.950.00-45058436.48%
TSLA240920P002650002024-03-20 3:54PM EDT2024-09-2090.1787.5588.300.00-197523.93%
TSLA241018P002650002024-03-27 10:16AM EDT2024-10-1888.7888.3589.750.00-116035.22%
TSLA241115P002650002024-03-13 2:53PM EDT2024-11-1595.6189.0090.550.00-24936.44%
TSLA250321P002650002024-03-20 2:01PM EDT2025-03-2194.5091.3592.700.00-18035.07%
TSLA250919P002650002024-03-07 12:45PM EDT2025-09-1996.0795.3597.350.00-312936.26%