U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
188.14-14.50 (-7.16%)
Al cierre: 04:00PM EST
185.68 -2.46 (-1.31%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308C001450002024-03-04 2:34PM EST2024-03-0842.8543.1043.45-16.55-27.86%137118.75%
TSLA240315C001450002024-03-04 3:28PM EST2024-03-1545.2543.4043.70-13.25-22.65%8492786.23%
TSLA240322C001450002024-03-04 2:42PM EST2024-03-2244.0043.7044.00-16.03-26.70%15275.34%
TSLA240328C001450002024-03-04 2:43PM EST2024-03-2844.2443.9544.25-15.05-25.38%8169.85%
TSLA240405C001450002024-03-04 3:34PM EST2024-04-0545.4044.3544.65-14.14-23.75%6265.92%
TSLA240419C001450002024-03-04 3:19PM EST2024-04-1946.6045.4045.60-10.93-19.00%238464.17%
TSLA240517C001450002024-03-04 3:39PM EST2024-05-1748.2047.2547.40-14.80-23.49%315661.22%
TSLA240621C001450002024-03-04 3:09PM EST2024-06-2150.4049.2049.45-12.20-19.49%381958.67%
TSLA240719C001450002024-02-28 9:42AM EST2024-07-1963.5551.0551.300.00-14958.58%
TSLA240816C001450002024-03-04 2:29PM EST2024-08-1652.2252.8053.10-11.07-17.49%11558.56%
TSLA240920C001450002024-03-04 1:49PM EST2024-09-2054.3554.7555.00-14.15-20.66%1711,41058.11%
TSLA241018C001450002024-03-04 1:15PM EST2024-10-1856.7456.5056.95-11.96-17.41%10158.74%
TSLA241115C001450002024-02-15 9:30AM EST2024-11-1559.6058.4058.850.00-11659.54%
TSLA241220C001450002024-03-04 1:26PM EST2024-12-2060.0060.3060.65-12.65-17.41%15359.53%
TSLA250117C001450002024-03-04 3:29PM EST2025-01-1763.5061.8562.05-11.10-14.88%374859.65%
TSLA250321C001450002024-03-04 2:59PM EST2025-03-2165.6064.8065.15-12.45-15.95%271159.68%
TSLA250620C001450002024-03-04 12:19PM EST2025-06-2070.1068.9569.30-11.35-13.93%638659.96%
TSLA250919C001450002024-02-15 2:27PM EST2025-09-1980.9572.5573.050.00-25160.02%
TSLA251219C001450002024-02-27 9:39AM EST2025-12-1988.6776.1076.500.00-128360.21%
TSLA260116C001450002024-02-28 9:54AM EST2026-01-1686.4577.1077.500.00-314760.23%
TSLA260618C001450002024-03-04 3:50PM EST2026-06-1872.9082.3082.65-17.75-19.58%651660.41%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240308P001450002024-03-04 3:59PM EST2024-03-080.040.030.04+0.03+300.00%1,5111,33999.61%
TSLA240315P001450002024-03-04 3:42PM EST2024-03-150.110.100.12+0.08+266.67%9237,37069.53%
TSLA240322P001450002024-03-04 3:45PM EST2024-03-220.230.220.24+0.16+228.57%5031,86560.84%
TSLA240328P001450002024-03-04 3:56PM EST2024-03-280.350.320.36+0.25+250.00%1,14681156.40%
TSLA240405P001450002024-03-04 3:59PM EST2024-04-050.600.550.61+0.40+200.00%2395354.15%
TSLA240412P001450002024-03-04 3:48PM EST2024-04-120.750.720.81+0.46+158.62%1881052.05%
TSLA240419P001450002024-03-04 3:59PM EST2024-04-191.231.221.26+0.72+141.18%4495,13253.71%
TSLA240517P001450002024-03-04 3:59PM EST2024-05-172.432.422.47+1.19+95.97%8202,69351.16%
TSLA240621P001450002024-03-04 3:45PM EST2024-06-213.593.703.80+1.41+64.68%621,51248.74%
TSLA240719P001450002024-03-04 3:59PM EST2024-07-194.954.905.00+1.79+56.65%2263,85248.10%
TSLA240816P001450002024-03-04 2:15PM EST2024-08-166.356.106.25+2.17+51.91%71,19347.91%
TSLA240920P001450002024-03-04 3:58PM EST2024-09-207.377.357.50+2.02+37.76%372,76147.03%
TSLA241018P001450002024-03-04 9:37AM EST2024-10-187.508.558.75+1.02+15.74%21,26447.22%
TSLA241115P001450002024-03-04 2:34PM EST2024-11-1510.059.9010.15+2.21+28.19%9150747.81%
TSLA241220P001450002024-03-04 3:32PM EST2024-12-2011.0011.1511.35+1.56+16.53%171,53147.39%
TSLA250117P001450002024-03-04 3:58PM EST2025-01-1712.1512.1012.25+2.41+24.74%2496,45447.06%
TSLA250321P001450002024-03-04 12:58PM EST2025-03-2114.2114.0514.30+1.91+15.53%1261646.67%
TSLA250620P001450002024-03-04 11:44AM EST2025-06-2016.5516.6516.90+2.45+17.38%2092946.04%
TSLA250919P001450002024-03-04 11:49AM EST2025-09-1918.7218.8519.15+1.77+10.44%1130745.36%
TSLA251219P001450002024-03-04 9:36AM EST2025-12-1919.8321.0521.30+1.39+7.54%284544.91%
TSLA260116P001450002024-03-04 11:52AM EST2026-01-1621.5521.6021.90+2.10+10.80%1278744.74%
TSLA260618P001450002024-03-04 1:10PM EST2026-06-1824.8024.6524.95+2.65+11.96%22141443.94%