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:80.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240419C000800002024-03-20 1:20PM EDT2024-04-1993.5595.1097.350.00-195163.09%
TSLA240517C000800002024-03-25 12:05PM EDT2024-05-1793.0095.5097.750.00-23121.19%
TSLA240621C000800002024-03-14 2:09PM EDT2024-06-2184.7396.0598.350.00-3141103.27%
TSLA240719C000800002024-03-14 12:15PM EDT2024-07-1984.2697.0099.200.00-19100.32%
TSLA240816C000800002024-01-29 10:30AM EDT2024-08-16108.650.000.000.00-110.00%
TSLA240920C000800002024-03-15 2:55PM EDT2024-09-2087.3597.60100.100.00-37286.38%
TSLA241018C000800002024-03-22 9:31AM EDT2024-10-1891.9298.55100.850.00-5785.86%
TSLA241115C000800002024-02-06 11:40AM EDT2024-11-15108.05102.55103.700.00--198.39%
TSLA241220C000800002024-03-15 3:16PM EDT2024-12-2088.7599.70102.000.00-1381.08%
TSLA250117C000800002024-03-26 2:04PM EDT2025-01-17105.09101.45101.900.00-101,13480.95%
TSLA250321C000800002024-03-27 11:46AM EDT2025-03-21105.55101.65103.850.00-120477.76%
TSLA250620C000800002024-03-27 12:09PM EDT2025-06-20108.95103.70106.150.00-183876.65%
TSLA250919C000800002024-03-25 3:12PM EDT2025-09-19103.27105.45108.100.00-22675.17%
TSLA251219C000800002024-03-14 9:59AM EDT2025-12-1998.58107.20109.800.00-354073.93%
TSLA260116C000800002024-03-28 2:24PM EDT2026-01-16108.80107.70110.40-3.90-3.46%81,43373.69%
TSLA260618C000800002024-03-28 2:40PM EDT2026-06-18112.65110.60113.30-3.50-3.01%343272.66%
TSLA261218C000800002024-03-28 11:47AM EDT2026-12-18116.00115.35117.80-4.00-3.33%41474.47%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240419P000800002024-03-28 3:26PM EDT2024-04-190.050.020.04+0.02+66.67%1811,891116.41%
TSLA240517P000800002024-03-27 3:03PM EDT2024-05-170.080.080.100.00-503,45887.11%
TSLA240621P000800002024-03-28 3:11PM EDT2024-06-210.200.190.21+0.03+17.65%25,90873.93%
TSLA240719P000800002024-03-28 1:16PM EDT2024-07-190.320.020.35+0.01+3.23%2054563.48%
TSLA240816P000800002024-03-28 1:51PM EDT2024-08-160.480.470.50+0.02+4.35%248965.58%
TSLA240920P000800002024-03-28 12:54PM EDT2024-09-200.690.690.73+0.06+9.52%401,43162.72%
TSLA241018P000800002024-03-28 3:58PM EDT2024-10-180.970.971.00+0.05+5.43%1885,51461.96%
TSLA241115P000800002024-03-27 1:06PM EDT2024-11-151.261.301.390.00-12645761.90%
TSLA241220P000800002024-03-28 3:05PM EDT2024-12-201.661.641.71+0.07+4.40%444060.54%
TSLA250117P000800002024-03-28 3:44PM EDT2025-01-172.011.982.01+0.13+6.91%642,92559.96%
TSLA250321P000800002024-03-25 2:39PM EDT2025-03-212.822.362.780.00-859857.90%
TSLA250620P000800002024-03-28 12:46PM EDT2025-06-203.652.653.80+0.20+5.80%1001,49854.87%
TSLA250919P000800002024-03-28 10:09AM EDT2025-09-194.553.554.70-0.20-4.21%223153.63%
TSLA251219P000800002024-03-27 1:54PM EDT2025-12-195.425.305.750.00-51,84154.25%
TSLA260116P000800002024-03-28 3:47PM EDT2026-01-165.894.806.15+0.22+3.88%382252.94%
TSLA260618P000800002024-03-28 3:31PM EDT2026-06-187.426.358.55+0.10+1.37%681852.91%
TSLA261218P000800002024-03-28 3:47PM EDT2026-12-188.818.309.20+0.23+2.68%198550.69%