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:380.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240405C003800002024-03-05 10:30AM EDT2024-04-050.010.000.01-0.04-80.00%14153.13%
TSLA240412C003800002024-03-21 10:28AM EDT2024-04-120.010.000.310.00-5106151.76%
TSLA240419C003800002024-03-27 11:48AM EDT2024-04-190.010.010.020.00-12,685100.00%
TSLA240517C003800002024-03-28 10:11AM EDT2024-05-170.110.100.12+0.01+10.00%12,34780.08%
TSLA240621C003800002024-03-28 3:35PM EDT2024-06-210.290.280.31-0.03-9.38%633,54868.90%
TSLA240719C003800002024-03-26 11:01AM EDT2024-07-190.650.210.540.00-11,29061.67%
TSLA240816C003800002024-03-26 11:39AM EDT2024-08-160.890.420.770.00-756158.91%
TSLA240920C003800002024-03-28 1:17PM EDT2024-09-201.051.001.04-0.07-6.25%2002,32857.35%
TSLA241115C003800002024-03-27 11:26AM EDT2024-11-152.011.152.140.00-112654.29%
TSLA241220C003800002024-03-28 12:13PM EDT2024-12-202.382.242.36-0.22-8.46%120953.97%
TSLA250117C003800002024-03-28 3:44PM EDT2025-01-172.842.742.91-0.36-11.25%1,1256,55853.55%
TSLA250321C003800002024-03-26 10:51AM EDT2025-03-215.043.104.300.00-124851.57%
TSLA250620C003800002024-03-28 10:28AM EDT2025-06-206.655.406.65-0.10-1.48%31,74551.84%
TSLA250919C003800002024-03-26 11:11AM EDT2025-09-1910.407.909.250.00-216452.07%
TSLA251219C003800002024-03-28 3:52PM EDT2025-12-1911.8311.5512.15-0.67-5.36%12,17353.16%
TSLA260116C003800002024-03-28 3:43PM EDT2026-01-1612.6812.4013.20-0.77-5.72%254253.34%
TSLA260618C003800002024-03-28 3:18PM EDT2026-06-1817.9516.8518.80-1.06-5.58%261,90153.93%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240419P003800002023-12-07 1:18PM EDT2024-04-19137.85140.30144.600.00-200.00%
TSLA240517P003800002024-01-31 10:30AM EDT2024-05-17193.120.000.000.00-100.00%
TSLA240621P003800002024-03-28 2:50PM EDT2024-06-21204.30203.45204.80+5.10+2.56%1705775.93%
TSLA240719P003800002024-03-27 1:10PM EDT2024-07-19199.70203.30204.950.00-2068.16%
TSLA240920P003800002024-01-09 1:48PM EDT2024-09-20145.90189.35191.400.00-100.00%
TSLA250117P003800002024-02-09 10:58AM EDT2025-01-17186.71203.40205.750.00-4147.73%
TSLA250321P003800002024-03-25 9:42AM EDT2025-03-21206.00201.70206.050.00-9044.79%
TSLA250620P003800002024-03-04 2:09PM EDT2025-06-20192.30202.10205.950.00-2039.62%
TSLA250919P003800002024-02-15 11:05AM EDT2025-09-19186.29215.35217.400.00-5058.04%
TSLA251219P003800002024-02-23 2:55PM EDT2025-12-19187.00207.95210.200.00-3043.78%
TSLA260116P003800002024-03-13 10:24AM EDT2026-01-16206.84202.25206.750.00-2035.24%
TSLA260618P003800002024-03-26 2:26PM EDT2026-06-18201.01202.60206.950.00-1932.28%