U.S. markets open in 9 hours 2 minutes

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:160.00
Llamadaspor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127C001600002023-01-26 3:59PM EST2023-01-272.660.000.000.00-242,53400.00%
TSLA230203C001600002023-01-26 3:59PM EST2023-02-036.350.000.000.00-46,88400.00%
TSLA230210C001600002023-01-26 3:59PM EST2023-02-108.150.000.00+4.20+106.33%5,88600.00%
TSLA230217C001600002023-01-26 3:59PM EST2023-02-179.600.000.00+4.75+97.94%24,82200.00%
TSLA230224C001600002023-01-26 3:59PM EST2023-02-2410.600.000.00+5.16+94.85%2,53200.00%
TSLA230303C001600002023-01-26 3:57PM EST2023-03-0312.500.000.000.00-84300.00%
TSLA230317C001600002023-01-26 3:59PM EST2023-03-1714.410.000.00+6.09+73.20%8,73700.00%
TSLA230421C001600002023-01-26 3:59PM EST2023-04-2119.270.000.00+7.07+57.95%2,60600.00%
TSLA230519C001600002023-01-26 3:59PM EST2023-05-1921.800.000.00+7.30+50.34%1,11100.00%
TSLA230616C001600002023-01-26 3:59PM EST2023-06-1623.880.000.00+7.51+45.88%4,76500.00%
TSLA230721C001600002023-01-26 3:58PM EST2023-07-2126.720.000.00+7.88+41.83%75200.00%
TSLA230915C001600002023-01-26 3:57PM EST2023-09-1530.500.000.00+8.14+36.40%65300.00%
TSLA231215C001600002023-01-26 3:59PM EST2023-12-1536.000.000.00+8.65+31.63%46500.00%
TSLA240119C001600002023-01-26 3:59PM EST2024-01-1937.580.000.00+8.88+30.94%70900.00%
TSLA240315C001600002023-01-26 3:46PM EST2024-03-1539.800.000.00+7.93+24.88%14100.00%
TSLA240621C001600002023-01-26 3:54PM EST2024-06-2144.800.000.00+8.45+23.25%16200.00%
TSLA240920C001600002023-01-26 3:51PM EST2024-09-2048.590.000.00+8.04+19.83%14500.00%
TSLA250117C001600002023-01-26 3:48PM EST2025-01-1752.600.000.00+8.35+18.87%23500.00%
TSLA250620C001600002023-01-26 3:57PM EST2025-06-2059.150.000.00+10.34+21.18%17200.00%
Ponepor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127P001600002023-01-26 3:59PM EST2023-01-272.410.000.00-14.59-85.82%91,07901.56%
TSLA230203P001600002023-01-26 3:59PM EST2023-02-035.880.000.00-12.67-68.30%14,67800.39%
TSLA230210P001600002023-01-26 3:59PM EST2023-02-107.600.000.00-11.90-61.03%2,98800.39%
TSLA230217P001600002023-01-26 3:59PM EST2023-02-178.890.000.00-11.31-55.99%6,21200.20%
TSLA230224P001600002023-01-26 3:59PM EST2023-02-249.800.000.00-10.82-52.47%3,02300.20%
TSLA230303P001600002023-01-26 3:59PM EST2023-03-0311.500.000.00-9.85-46.14%35000.20%
TSLA230317P001600002023-01-26 3:59PM EST2023-03-1713.120.000.00-9.84-42.86%3,17700.20%
TSLA230421P001600002023-01-26 3:59PM EST2023-04-2117.320.000.000.00-1,58900.10%
TSLA230519P001600002023-01-26 3:55PM EST2023-05-1919.500.000.000.00-30700.10%
TSLA230616P001600002023-01-26 3:59PM EST2023-06-1620.950.000.000.00-1,60700.10%
TSLA230721P001600002023-01-26 3:57PM EST2023-07-2123.000.000.00-7.61-24.86%22100.10%
TSLA230915P001600002023-01-26 3:59PM EST2023-09-1525.580.000.00-7.87-23.53%10500.10%
TSLA231215P001600002023-01-26 3:26PM EST2023-12-1529.750.000.00-7.15-19.38%80800.05%
TSLA240119P001600002023-01-26 3:59PM EST2024-01-1930.400.000.00-7.35-19.47%1,96100.05%
TSLA240315P001600002023-01-26 3:58PM EST2024-03-1532.100.000.00-7.50-18.94%10500.05%
TSLA240621P001600002023-01-26 3:55PM EST2024-06-2135.250.000.00-6.95-16.47%13600.05%
TSLA240920P001600002023-01-26 3:53PM EST2024-09-2037.700.000.00-8.53-18.45%800.05%
TSLA250117P001600002023-01-26 3:52PM EST2025-01-1740.400.000.00-6.45-13.77%20500.05%
TSLA250620P001600002023-01-26 3:58PM EST2025-06-2043.300.000.00-6.70-13.40%70700.05%