U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
160.27+15.84 (+10.97%)
Al cierre: 04:00PM EST
158.95 -1.32 (-0.82%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:140.00
Llamadaspor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127C001400002023-01-26 3:59PM EST2023-01-2720.3120.1520.50+11.73+136.71%8,23019,093120.70%
TSLA230203C001400002023-01-26 3:59PM EST2023-02-0321.1321.0021.30+10.43+97.48%3,1754,71974.56%
TSLA230210C001400002023-01-26 3:55PM EST2023-02-1022.0021.9022.25+10.00+83.33%1,4212,10668.31%
TSLA230217C001400002023-01-26 3:58PM EST2023-02-1722.9522.9023.35+9.96+76.67%2,5629,60867.11%
TSLA230224C001400002023-01-26 3:58PM EST2023-02-2423.7023.5524.10+9.90+71.74%5042,68764.12%
TSLA230303C001400002023-01-26 3:52PM EST2023-03-0324.9124.8025.65+9.62+62.92%17267967.08%
TSLA230317C001400002023-01-26 3:59PM EST2023-03-1726.6526.6526.90+9.84+58.54%2,1397,95665.36%
TSLA230421C001400002023-01-26 3:59PM EST2023-04-2130.8530.8031.20+9.85+46.90%6363,20666.76%
TSLA230519C001400002023-01-26 3:59PM EST2023-05-1933.2533.1033.65+9.90+42.40%1911,97965.74%
TSLA230616C001400002023-01-26 3:56PM EST2023-06-1635.1535.0535.45+9.91+39.26%6838,33164.32%
TSLA230721C001400002023-01-26 3:59PM EST2023-07-2137.6737.5538.10+9.56+34.01%3331,41964.25%
TSLA230915C001400002023-01-26 3:58PM EST2023-09-1540.7040.8041.55+9.55+30.66%2791,92963.49%
TSLA231215C001400002023-01-26 2:53PM EST2023-12-1543.8845.8546.50+6.98+18.92%581,09163.33%
TSLA240119C001400002023-01-26 3:55PM EST2024-01-1947.7047.5548.25+10.20+27.20%7095,03163.28%
TSLA240315C001400002023-01-26 3:56PM EST2024-03-1550.5549.9551.05+9.55+23.29%5416463.24%
TSLA240621C001400002023-01-26 3:52PM EST2024-06-2154.3954.1055.15+9.99+22.50%281,46163.19%
TSLA240920C001400002023-01-26 3:49PM EST2024-09-2057.3057.3058.85+8.41+17.20%2521663.15%
TSLA250117C001400002023-01-26 3:48PM EST2025-01-1761.6061.3562.90+9.65+18.58%1238,52363.05%
TSLA250620C001400002023-01-26 2:26PM EST2025-06-2065.7565.6567.65+9.05+15.96%13264462.74%
Ponepor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127P001400002023-01-26 3:59PM EST2023-01-270.020.020.03-4.09-99.51%48,68322,301108.59%
TSLA230203P001400002023-01-26 3:59PM EST2023-02-030.740.740.76-5.46-88.06%12,9135,28371.34%
TSLA230210P001400002023-01-26 3:59PM EST2023-02-101.591.551.65-5.61-77.92%5,4921,46665.53%
TSLA230217P001400002023-01-26 3:59PM EST2023-02-172.432.352.44-5.80-70.47%6,65913,07362.60%
TSLA230224P001400002023-01-26 3:57PM EST2023-02-243.103.003.15-5.85-65.36%1,91368460.28%
TSLA230303P001400002023-01-26 3:58PM EST2023-03-034.324.204.40-6.18-58.86%29915462.71%
TSLA230317P001400002023-01-26 3:59PM EST2023-03-175.655.605.70-5.90-51.08%4,2929,06660.75%
TSLA230421P001400002023-01-26 3:59PM EST2023-04-219.109.009.25-5.89-39.29%5,3657,63360.57%
TSLA230519P001400002023-01-26 3:57PM EST2023-05-1911.0010.8011.10-5.95-35.10%1,2413,27358.64%
TSLA230616P001400002023-01-26 3:59PM EST2023-06-1612.4012.2012.50-5.80-31.87%3985,54056.64%
TSLA230721P001400002023-01-26 3:55PM EST2023-07-2114.3514.2014.50-5.92-29.21%2602,14155.94%
TSLA230915P001400002023-01-26 3:57PM EST2023-09-1516.7016.5516.85-5.82-25.84%9831,39054.05%
TSLA231215P001400002023-01-26 3:58PM EST2023-12-1520.1119.9520.35-5.91-22.71%66463752.39%
TSLA240119P001400002023-01-26 3:54PM EST2024-01-1921.3020.9521.35-5.56-20.70%2893,77651.57%
TSLA240315P001400002023-01-26 10:35AM EST2024-03-1523.6522.6523.05-5.55-19.01%8514950.82%
TSLA240621P001400002023-01-26 3:48PM EST2024-06-2125.7325.2525.75-5.67-18.06%1162,40250.09%
TSLA240920P001400002023-01-26 11:43AM EST2024-09-2029.3527.4528.20-4.06-12.15%322149.58%
TSLA250117P001400002023-01-26 3:43PM EST2025-01-1730.7230.0530.80-5.38-14.90%1,0915,09048.65%
TSLA250620P001400002023-01-26 1:53PM EST2025-06-2033.9032.7033.85-4.75-12.29%1251,76847.75%