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:140.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308C001400002024-03-01 3:36PM EST2024-03-0863.0362.5563.10+1.78+2.91%14646136.72%
TSLA240315C001400002024-03-01 11:58AM EST2024-03-1561.1062.7563.20+0.21+0.34%3544101.86%
TSLA240322C001400002024-02-29 1:43PM EST2024-03-2261.3362.8563.450.00-405588.33%
TSLA240328C001400002024-03-01 10:05AM EST2024-03-2861.0263.0063.70+1.02+1.70%11882.47%
TSLA240419C001400002024-02-28 3:59PM EST2024-04-1963.6563.9064.400.00-4547771.57%
TSLA240517C001400002024-03-01 2:40PM EST2024-05-1765.5065.0565.55+3.75+6.07%121865.94%
TSLA240621C001400002024-03-01 3:14PM EST2024-06-2167.3066.6067.05+1.30+1.97%402,46762.60%
TSLA240719C001400002024-02-20 12:35PM EST2024-07-1957.9568.1568.400.00-39261.90%
TSLA240816C001400002024-02-27 10:53AM EST2024-08-1670.0669.6069.900.00-1124161.56%
TSLA240920C001400002024-03-01 3:19PM EST2024-09-2071.6671.3071.55-0.34-0.47%21,39460.90%
TSLA241018C001400002024-03-01 3:19PM EST2024-10-1873.3072.7073.20+6.90+10.39%2561.08%
TSLA241115C001400002024-02-29 12:38PM EST2024-11-1572.4074.4574.900.00-118561.80%
TSLA241220C001400002024-02-28 3:13PM EST2024-12-2075.7676.2576.550.00-64861.76%
TSLA250117C001400002024-02-28 1:46PM EST2025-01-1778.8077.4078.100.00-68,19361.77%
TSLA250321C001400002024-03-01 1:39PM EST2025-03-2181.8080.4580.75+0.35+0.43%8961.69%
TSLA250620C001400002024-02-28 2:20PM EST2025-06-2084.8084.3584.650.00-1297561.74%
TSLA250919C001400002024-02-27 10:00AM EST2025-09-1988.2587.8088.200.00-729361.63%
TSLA251219C001400002024-03-01 11:46AM EST2025-12-1989.9591.2091.55-2.80-3.02%14,14461.72%
TSLA260116C001400002024-03-01 11:46AM EST2026-01-1690.8092.1592.55+0.55+0.61%120061.72%
TSLA260618C001400002024-03-01 3:23PM EST2026-06-1897.6597.1597.50+2.05+2.14%1138861.68%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308P001400002024-03-01 3:51PM EST2024-03-080.010.000.01-0.01-50.00%31186993.75%
TSLA240315P001400002024-03-01 2:34PM EST2024-03-150.030.030.040.00-17925,36375.39%
TSLA240322P001400002024-03-01 3:16PM EST2024-03-220.060.050.06-0.01-14.29%17921,79463.87%
TSLA240328P001400002024-03-01 1:50PM EST2024-03-280.080.070.10-0.02-20.00%10915359.08%
TSLA240405P001400002024-03-01 12:20PM EST2024-04-050.170.110.19-0.03-15.00%91455.76%
TSLA240419P001400002024-03-01 3:45PM EST2024-04-190.380.370.38-0.05-11.63%1544,52354.00%
TSLA240517P001400002024-03-01 1:51PM EST2024-05-170.940.950.98-0.12-11.32%1434,24851.39%
TSLA240621P001400002024-03-01 3:43PM EST2024-06-211.751.721.76-0.13-6.91%228,76548.89%
TSLA240719P001400002024-03-01 3:59PM EST2024-07-192.602.592.64-0.32-10.96%460148.67%
TSLA240816P001400002024-03-01 1:26PM EST2024-08-163.453.453.55-0.20-5.48%12,79348.46%
TSLA240920P001400002024-03-01 2:35PM EST2024-09-204.504.504.60-0.25-5.26%335,83447.89%
TSLA241018P001400002024-03-01 2:31PM EST2024-10-185.505.505.65-0.47-7.87%1238048.19%
TSLA241115P001400002024-03-01 1:09PM EST2024-11-156.696.656.80-0.54-7.47%266348.71%
TSLA241220P001400002024-03-01 2:49PM EST2024-12-207.857.707.85-0.40-4.85%268348.33%
TSLA250117P001400002024-03-01 2:35PM EST2025-01-178.608.558.65-0.35-3.91%5910,99948.02%
TSLA250321P001400002024-03-01 9:56AM EST2025-03-2110.8510.3510.50+0.15+1.40%522747.68%
TSLA250620P001400002024-03-01 1:28PM EST2025-06-2012.6512.7512.95-0.87-6.43%403,79147.15%
TSLA250919P001400002024-02-28 1:38PM EST2025-09-1915.0814.8015.050.00-158946.45%
TSLA251219P001400002024-03-01 10:53AM EST2025-12-1917.0316.9017.15-0.42-2.41%780346.06%
TSLA260116P001400002024-03-01 1:03PM EST2026-01-1617.6017.4517.65-0.50-2.76%11,14845.79%
TSLA260618P001400002024-03-01 2:51PM EST2026-06-1820.4020.3520.60-0.50-2.39%261444.99%