U.S. markets close in 1 hour 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
239.63-4.49 (-1.84%)
A partir del 02:41PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:140.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C001400002023-09-25 12:15PM EDT2023-09-29106.5294.3598.350.00-31660.00%
TSLA231006C001400002023-09-25 9:58AM EDT2023-10-06104.1094.3598.850.00-1120.00%
TSLA231013C001400002023-09-25 9:42AM EDT2023-10-13102.2196.9097.650.00-110.00%
TSLA231020C001400002023-09-27 2:17PM EDT2023-10-2097.2097.2597.85-10.55-9.79%522860.00%
TSLA231103C001400002023-09-25 9:52AM EDT2023-11-03104.9096.9598.500.00-240.00%
TSLA231117C001400002023-09-27 10:14AM EDT2023-11-17104.3998.1098.80-10.99-9.53%11560.00%
TSLA231215C001400002023-09-26 12:21PM EDT2023-12-15109.1598.8599.950.00-1751,28555.08%
TSLA240119C001400002023-09-27 2:16PM EDT2024-01-19100.71100.70101.05-7.49-6.92%14,77958.24%
TSLA240216C001400002023-09-27 12:02PM EDT2024-02-16105.71102.25102.75-0.79-0.74%254363.18%
TSLA240315C001400002023-09-27 1:22PM EDT2024-03-15102.00103.35103.95-12.53-10.94%20063.23%
TSLA240419C001400002023-09-26 10:57AM EDT2024-04-19115.54105.30105.900.00-7864.84%
TSLA240621C001400002023-09-26 10:46AM EDT2024-06-21120.00108.20108.900.00-31,81665.01%
TSLA240920C001400002023-09-27 11:37AM EDT2024-09-20117.50112.20113.00-3.42-2.83%41,18564.91%
TSLA250117C001400002023-09-27 10:36AM EDT2025-01-17124.06117.80118.50-5.44-4.20%58,63365.76%
TSLA250620C001400002023-09-26 9:43AM EDT2025-06-20132.00123.65124.550.00-298665.58%
TSLA250919C001400002023-09-18 2:17PM EDT2025-09-19153.97126.65127.800.00-21465.34%
TSLA251219C001400002023-09-26 12:05PM EDT2025-12-19138.53129.45130.900.00-224,35665.13%
TSLA260116C001400002023-09-15 9:30AM EDT2026-01-16178.06129.95132.000.00--164.98%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P001400002023-09-25 11:47AM EDT2023-09-290.010.000.010.00-31,574181.25%
TSLA231006P001400002023-09-27 1:55PM EDT2023-10-060.020.010.02+0.01+100.00%107783109.38%
TSLA231013P001400002023-09-26 2:44PM EDT2023-10-130.050.060.070.00-114197.66%
TSLA231020P001400002023-09-27 1:53PM EDT2023-10-200.150.140.15+0.03+25.00%5535,27990.23%
TSLA231027P001400002023-09-27 1:55PM EDT2023-10-270.220.200.22+0.03+15.79%183283.40%
TSLA231103P001400002023-09-27 1:11PM EDT2023-11-030.290.270.32+0.06+26.09%31179.10%
TSLA231117P001400002023-09-27 2:03PM EDT2023-11-170.480.460.47+0.12+33.33%82,49972.51%
TSLA231215P001400002023-09-27 2:10PM EDT2023-12-150.940.900.91+0.22+30.56%597,08865.65%
TSLA240119P001400002023-09-27 2:07PM EDT2024-01-191.701.661.70+0.35+25.93%417,95162.10%
TSLA240216P001400002023-09-26 3:15PM EDT2024-02-162.042.482.530.00-1018561.10%
TSLA240315P001400002023-09-27 2:19PM EDT2024-03-153.253.153.20+0.68+26.46%123,02959.34%
TSLA240419P001400002023-09-27 9:37AM EDT2024-04-193.684.154.25+0.33+9.85%12458.36%
TSLA240621P001400002023-09-27 1:35PM EDT2024-06-215.895.805.85+0.77+15.04%272,81156.32%
TSLA240920P001400002023-09-27 1:14PM EDT2024-09-208.208.158.30+1.30+18.84%181,97254.61%
TSLA250117P001400002023-09-27 12:43PM EDT2025-01-1710.9011.1011.25+0.67+6.55%96,16253.04%
TSLA250620P001400002023-09-27 2:08PM EDT2025-06-2014.5214.4014.55+1.22+9.17%12,50751.28%
TSLA250919P001400002023-09-22 2:01PM EDT2025-09-1914.9516.1016.250.00-352750.32%
TSLA251219P001400002023-09-27 12:09PM EDT2025-12-1917.3517.7518.00+0.58+3.46%194049.78%
TSLA260116P001400002023-09-25 12:11PM EDT2026-01-1617.0518.1518.450.00-13449.51%