U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.79-4.04 (-2.25%)
Al cierre: 04:00PM EDT
175.03 -0.76 (-0.43%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:330.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405C003300002024-03-25 9:30AM EDT2024-04-050.020.000.020.00-186134.38%
TSLA240412C003300002024-03-26 9:39AM EDT2024-04-120.010.000.020.00-12098.44%
TSLA240419C003300002024-03-28 2:49PM EDT2024-04-190.030.030.050.00-121,13991.41%
TSLA240426C003300002024-03-26 9:44AM EDT2024-04-260.090.000.090.00-212780.47%
TSLA240503C003300002024-03-25 12:55PM EDT2024-05-030.110.000.270.00-1181.25%
TSLA240517C003300002024-03-28 2:48PM EDT2024-05-170.200.180.20-0.05-20.00%51,72871.88%
TSLA240621C003300002024-03-28 3:52PM EDT2024-06-210.510.480.50-0.03-5.56%935,71462.67%
TSLA240719C003300002024-03-28 2:45PM EDT2024-07-190.860.541.17-0.09-9.47%2272959.35%
TSLA240816C003300002024-03-27 1:30PM EDT2024-08-161.281.201.25-0.09-6.57%132656.59%
TSLA240920C003300002024-03-28 2:54PM EDT2024-09-201.771.671.75-0.12-6.35%582,49753.98%
TSLA241018C003300002024-03-28 10:16AM EDT2024-10-182.351.632.31-0.13-5.24%129251.59%
TSLA241115C003300002024-03-28 10:05AM EDT2024-11-153.153.003.15-0.45-12.50%143953.30%
TSLA241220C003300002024-03-28 3:18PM EDT2024-12-203.903.804.00-0.55-12.36%1134452.58%
TSLA250117C003300002024-03-28 12:03PM EDT2025-01-174.704.404.85-0.40-7.84%1885,73352.23%
TSLA250321C003300002024-03-28 12:27PM EDT2025-03-217.076.557.80-0.53-6.97%3852853.53%
TSLA250620C003300002024-03-28 11:03AM EDT2025-06-209.759.6510.05-0.65-6.25%71,97852.74%
TSLA250919C003300002024-03-26 9:57AM EDT2025-09-1913.3512.7513.50-0.75-5.32%111053.06%
TSLA251219C003300002024-03-28 12:57PM EDT2025-12-1917.2316.2517.00-0.57-3.20%11,41053.62%
TSLA260116C003300002024-03-28 3:57PM EDT2026-01-1617.7517.5018.10-1.02-5.43%211,46153.89%
TSLA260618C003300002024-03-28 3:57PM EDT2026-06-1823.6523.4524.75-1.35-5.40%39711,40555.16%
TSLA261218C003300002024-03-28 3:58PM EDT2026-12-1829.4029.0030.35-1.90-6.07%8567654.86%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240419P003300002024-01-31 4:53PM EDT2024-04-19142.33126.70128.000.00-100.00%
TSLA240517P003300002024-03-19 1:27PM EDT2024-05-17158.29153.30155.700.00-2076.03%
TSLA240621P003300002024-03-15 12:42PM EDT2024-06-21168.50153.45154.800.00-4064.60%
TSLA240719P003300002024-01-25 4:20PM EDT2024-07-19147.53137.20138.700.00-1000.00%
TSLA240920P003300002024-02-21 11:53AM EDT2024-09-20135.00158.35159.800.00-5168.58%
TSLA241018P003300002024-03-27 9:34AM EDT2024-10-18152.91152.30155.00+1.91+1.26%1043.77%
TSLA241115P003300002024-03-12 9:53AM EDT2024-11-15157.00151.85155.050.00-1041.48%
TSLA241220P003300002024-03-27 12:43PM EDT2024-12-20148.49152.10155.900.00-2443.85%
TSLA250117P003300002024-03-28 11:20AM EDT2025-01-17152.95152.10155.90+3.35+2.24%948541.72%
TSLA250321P003300002024-03-18 3:28PM EDT2025-03-21155.95153.40155.900.00-2037.90%
TSLA250620P003300002024-03-18 9:45AM EDT2025-06-20164.00153.85156.500.00-422636.02%
TSLA250919P003300002024-03-14 2:33PM EDT2025-09-19168.14154.80157.950.00-24736.71%
TSLA251219P003300002024-03-18 3:20PM EDT2025-12-19158.05155.60158.300.00-475434.73%
TSLA260116P003300002024-03-26 9:57AM EDT2026-01-16151.15154.90158.650.00-210534.69%
TSLA260618P003300002024-03-27 3:30PM EDT2026-06-18154.99156.05160.500.00-15034.33%
TSLA261218P003300002024-03-27 3:30PM EDT2026-12-18156.95156.75163.450.00-1634.81%