U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
202.64+0.76 (+0.38%)
Al cierre: 04:00PM EST
202.27 -0.37 (-0.18%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308C001250002024-03-01 10:37AM EST2024-03-0874.4577.5578.05-2.50-3.25%35112169.92%
TSLA240315C001250002024-02-29 9:53AM EST2024-03-1578.0077.7078.150.00-11922125.39%
TSLA240328C001250002024-02-29 11:50AM EST2024-03-2875.1577.8578.600.00-1499.90%
TSLA240405C001250002024-02-29 2:34PM EST2024-04-0575.8877.9078.900.00-153091.70%
TSLA240419C001250002024-03-01 9:31AM EST2024-04-1977.5278.6079.05-0.93-1.19%143884.45%
TSLA240517C001250002024-02-29 1:20PM EST2024-05-1777.8279.4079.900.00-68275.76%
TSLA240621C001250002024-02-26 10:57AM EST2024-06-2177.5580.3581.050.00-144169.98%
TSLA240719C001250002024-02-29 9:30AM EST2024-07-1982.9881.4082.150.00-3013468.27%
TSLA240816C001250002024-02-27 9:30AM EST2024-08-1684.5182.4583.200.00-1466.90%
TSLA240920C001250002024-02-28 11:21AM EST2024-09-2086.3384.0084.300.00-360765.71%
TSLA241018C001250002024-02-15 11:51AM EST2024-10-1878.0085.1085.600.00-1465.47%
TSLA241115C001250002024-02-28 3:22PM EST2024-11-1586.2886.4587.050.00-28065.89%
TSLA241220C001250002024-03-01 3:57PM EST2024-12-2088.1088.0088.30+0.29+0.33%37265.50%
TSLA250117C001250002024-03-01 3:02PM EST2025-01-1789.3089.1589.40-0.90-1.00%281,83765.31%
TSLA250321C001250002024-02-26 3:07PM EST2025-03-2188.4491.5091.850.00-11764.87%
TSLA250620C001250002024-02-26 9:30AM EST2025-06-2086.1594.8595.200.00-147664.57%
TSLA250919C001250002024-02-16 10:29AM EST2025-09-1995.0597.8598.250.00-73364.17%
TSLA251219C001250002024-02-27 10:32AM EST2025-12-19101.39100.75101.200.00-211064.00%
TSLA260116C001250002024-02-27 3:46PM EST2026-01-1699.05101.65102.050.00-421663.96%
TSLA260618C001250002024-02-29 9:39AM EST2026-06-18108.00105.95106.450.00-114163.60%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308P001250002024-02-29 12:01PM EST2024-03-080.010.000.010.00-1760118.75%
TSLA240315P001250002024-03-01 2:17PM EST2024-03-150.020.010.020.00-386,07189.06%
TSLA240322P001250002024-03-01 1:24PM EST2024-03-220.040.020.04-0.01-20.00%139376.56%
TSLA240328P001250002024-02-29 11:05AM EST2024-03-280.060.030.060.00-16769.92%
TSLA240405P001250002024-03-01 12:42PM EST2024-04-050.100.040.12+0.02+25.00%110765.23%
TSLA240419P001250002024-03-01 3:50PM EST2024-04-190.180.170.19-0.01-5.26%152,40861.04%
TSLA240517P001250002024-03-01 3:41PM EST2024-05-170.460.450.47-0.03-6.12%151,68256.06%
TSLA240621P001250002024-03-01 2:05PM EST2024-06-210.880.870.90-0.09-9.28%154,63752.30%
TSLA240719P001250002024-03-01 11:35AM EST2024-07-191.481.381.42-0.02-1.33%11,53951.48%
TSLA240816P001250002024-03-01 12:07PM EST2024-08-162.081.962.01-0.01-0.48%146650.98%
TSLA240920P001250002024-03-01 3:02PM EST2024-09-202.702.662.71-0.14-4.93%143,84850.08%
TSLA241018P001250002024-02-29 2:06PM EST2024-10-183.603.353.500.00-34050.21%
TSLA241115P001250002024-02-29 2:44PM EST2024-11-154.504.204.400.00-41,34250.74%
TSLA241220P001250002024-03-01 1:57PM EST2024-12-205.105.055.20-0.15-2.86%327250.34%
TSLA250117P001250002024-03-01 1:57PM EST2025-01-175.755.705.80-0.19-3.20%14,73050.11%
TSLA250321P001250002024-03-01 1:55PM EST2025-03-217.207.107.30-0.15-2.04%110049.68%
TSLA250620P001250002024-02-26 9:54AM EST2025-06-209.859.109.250.00-11,32948.88%
TSLA250919P001250002024-02-28 9:33AM EST2025-09-1911.3510.8511.050.00-154348.15%
TSLA251219P001250002024-02-23 3:30PM EST2025-12-1913.9512.6012.800.00-11,43447.61%
TSLA260116P001250002024-03-01 2:35PM EST2026-01-1613.1013.0513.25-0.50-3.68%101,88647.35%
TSLA260618P001250002024-03-01 12:48PM EST2026-06-1815.7515.5515.80-0.25-1.56%534646.44%