U.S. markets close in 3 hours 55 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.65-5.95 (-3.19%)
A partir del 12:05PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:90.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524C000900002024-05-21 11:38AM EDT2024-05-2488.6090.7591.150.00-1543371.88%
TSLA240531C000900002024-04-24 12:43PM EDT2024-05-3168.8090.8591.200.00-1923210.74%
TSLA240607C000900002024-05-06 12:55PM EDT2024-06-0794.0290.8591.400.00-35167.97%
TSLA240621C000900002024-05-15 1:04PM EDT2024-06-2185.7291.0591.650.00-22579133.01%
TSLA240719C000900002024-05-21 12:26PM EDT2024-07-1992.6791.6592.300.00-2478109.33%
TSLA240816C000900002024-05-06 9:46AM EDT2024-08-1698.0092.1592.800.00-12296.66%
TSLA240920C000900002024-05-16 3:22PM EDT2024-09-2087.5292.9093.650.00-534989.21%
TSLA241018C000900002024-05-09 2:02PM EDT2024-10-1885.4993.6094.350.00-5585.69%
TSLA241115C000900002024-04-16 10:56AM EDT2024-11-1572.0790.6592.050.00-11555.47%
TSLA241220C000900002024-05-07 9:53AM EDT2024-12-2094.4395.2096.050.00-13080.95%
TSLA250117C000900002024-05-22 10:10AM EDT2025-01-1797.7595.9096.70+7.84+8.72%186479.26%
TSLA250321C000900002024-05-20 1:48PM EDT2025-03-2191.4097.1098.550.00-28276.53%
TSLA250620C000900002024-05-14 10:16AM EDT2025-06-2094.4799.50100.950.00-43,60974.72%
TSLA250919C000900002024-05-14 11:09AM EDT2025-09-19101.12100.75104.900.00-123074.29%
TSLA251219C000900002024-05-21 10:16AM EDT2025-12-19102.40103.75106.050.00-28,52973.05%
TSLA260116C000900002024-05-21 2:47PM EDT2026-01-16110.40104.65106.700.00-610173.09%
TSLA260618C000900002024-05-21 11:18AM EDT2026-06-18107.00108.30110.250.00-128472.41%
TSLA261218C000900002024-05-22 11:46AM EDT2026-12-18113.50111.10115.00+5.95+5.86%35571.56%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240524P000900002024-05-13 9:59AM EDT2024-05-240.010.000.010.00-1319237.50%
TSLA240531P000900002024-05-17 3:49PM EDT2024-05-310.010.000.010.00-102604131.25%
TSLA240607P000900002024-05-22 10:16AM EDT2024-06-070.010.000.020.00-979106.25%
TSLA240614P000900002024-05-21 3:03PM EDT2024-06-140.020.020.040.00-10210099.22%
TSLA240621P000900002024-05-22 9:30AM EDT2024-06-210.040.040.050.00-359,06191.02%
TSLA240628P000900002024-05-21 2:36PM EDT2024-06-280.060.020.100.00-3584.77%
TSLA240719P000900002024-05-22 10:23AM EDT2024-07-190.140.140.15+0.01+7.69%101,80975.68%
TSLA240816P000900002024-05-22 10:11AM EDT2024-08-160.320.320.33+0.01+3.23%49,05869.82%
TSLA240920P000900002024-05-22 10:59AM EDT2024-09-200.540.530.55+0.04+8.00%1227,11064.06%
TSLA241018P000900002024-05-20 2:03PM EDT2024-10-180.880.780.810.00-34,64961.91%
TSLA241115P000900002024-05-22 10:09AM EDT2024-11-151.151.141.18+0.05+4.55%12,26161.21%
TSLA241220P000900002024-05-21 12:39PM EDT2024-12-201.471.451.50-0.02-1.34%11,28358.89%
TSLA250117P000900002024-05-22 10:35AM EDT2025-01-171.781.741.81+0.08+4.71%114,27857.72%
TSLA250321P000900002024-05-21 2:47PM EDT2025-03-212.402.502.570.00-365356.03%
TSLA250620P000900002024-05-22 9:38AM EDT2025-06-203.753.653.75+0.15+4.17%194254.43%
TSLA250919P000900002024-05-17 11:13AM EDT2025-09-195.104.805.000.00-238753.36%
TSLA251219P000900002024-05-21 1:00PM EDT2025-12-196.186.106.300.00-267752.84%
TSLA260116P000900002024-05-22 11:16AM EDT2026-01-166.556.456.60+0.25+3.97%21,13152.51%
TSLA260618P000900002024-05-21 12:20PM EDT2026-06-188.358.408.600.00-1236051.56%
TSLA261218P000900002024-05-22 11:20AM EDT2026-12-1810.6710.5010.80+0.27+2.60%2016650.53%