U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.97-5.44 (-2.76%)
Al cierre: 04:00PM EST
191.13 -0.84 (-0.44%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:180.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240301C001800002024-02-23 3:59PM EST2024-03-0113.0012.7013.10-5.15-28.37%1,3413,16948.58%
TSLA240308C001800002024-02-23 3:58PM EST2024-03-0814.5414.1514.45-4.56-23.87%1731,52847.29%
TSLA240315C001800002024-02-23 3:49PM EST2024-03-1515.6515.4515.65-4.50-22.33%2,2137,80446.86%
TSLA240322C001800002024-02-23 3:58PM EST2024-03-2216.8716.6016.85-4.38-20.61%10161547.31%
TSLA240328C001800002024-02-23 3:48PM EST2024-03-2817.6017.5017.70-4.70-21.08%26125947.14%
TSLA240405C001800002024-02-23 1:21PM EST2024-04-0520.2418.1020.35-2.51-11.03%6453.85%
TSLA240419C001800002024-02-23 3:57PM EST2024-04-1921.5521.3521.50-4.06-15.85%1764,10950.57%
TSLA240517C001800002024-02-23 3:54PM EST2024-05-1725.0024.7024.85-3.93-13.58%191,62151.17%
TSLA240621C001800002024-02-23 3:30PM EST2024-06-2127.8527.8028.00-4.05-12.70%195,59550.66%
TSLA240719C001800002024-02-23 3:33PM EST2024-07-1930.7330.5030.70-3.79-10.98%1336751.51%
TSLA240816C001800002024-02-23 2:01PM EST2024-08-1633.6832.9533.15-2.92-7.98%8250952.14%
TSLA240920C001800002024-02-23 3:45PM EST2024-09-2035.5035.4535.70-4.45-11.14%121,00852.23%
TSLA241018C001800002024-02-16 11:49AM EST2024-10-1845.6837.6537.950.00-3652.91%
TSLA241115C001800002024-02-23 3:21PM EST2024-11-1540.4240.0540.35-2.03-4.78%9043853.97%
TSLA241220C001800002024-02-23 2:19PM EST2024-12-2042.4042.2542.50-4.10-8.82%2129654.09%
TSLA250117C001800002024-02-23 3:49PM EST2025-01-1744.2244.1044.30-4.50-9.24%455,38154.43%
TSLA250321C001800002024-02-23 10:52AM EST2025-03-2150.5047.8548.15+0.40+0.80%944055.03%
TSLA250620C001800002024-02-23 11:03AM EST2025-06-2055.4052.8053.15-0.55-0.98%11,33455.71%
TSLA250919C001800002024-02-23 1:19PM EST2025-09-1958.5557.0557.70-2.95-4.80%25856.14%
TSLA251219C001800002024-02-23 3:53PM EST2025-12-1961.4061.3561.75-2.80-4.36%32,60856.63%
TSLA260116C001800002024-02-23 2:55PM EST2026-01-1663.2662.4562.95-3.51-5.26%1383156.69%
TSLA260618C001800002024-02-23 3:57PM EST2026-06-1868.9568.6069.10-4.10-5.61%1489957.26%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA240301P001800002024-02-23 3:59PM EST2024-03-010.780.780.79+0.30+62.50%14,2889,29343.02%
TSLA240308P001800002024-02-23 3:59PM EST2024-03-081.991.962.03+0.73+57.94%8,6227,74143.26%
TSLA240315P001800002024-02-23 3:59PM EST2024-03-153.053.003.10+0.85+38.64%6,60845,84642.96%
TSLA240322P001800002024-02-23 3:59PM EST2024-03-224.054.004.10+0.95+30.65%4501,68142.98%
TSLA240328P001800002024-02-23 3:57PM EST2024-03-284.654.604.80+1.00+27.40%60987442.54%
TSLA240405P001800002024-02-23 3:53PM EST2024-04-055.645.256.10+1.08+23.68%1483444.04%
TSLA240419P001800002024-02-23 3:58PM EST2024-04-197.827.857.95+1.27+19.39%94116,85845.06%
TSLA240517P001800002024-02-23 3:59PM EST2024-05-1710.5210.5010.65+1.52+16.89%9269,41844.84%
TSLA240621P001800002024-02-23 3:56PM EST2024-06-2112.7012.7512.90+1.35+11.89%8117,39443.24%
TSLA240719P001800002024-02-23 3:59PM EST2024-07-1914.8014.7514.95+1.47+11.03%1065,79643.44%
TSLA240816P001800002024-02-23 1:04PM EST2024-08-1616.2516.5016.70+1.25+8.33%644,72243.34%
TSLA240920P001800002024-02-23 3:17PM EST2024-09-2018.1018.2018.45+1.31+7.80%911,06942.79%
TSLA241018P001800002024-02-23 2:52PM EST2024-10-1820.0019.8520.10+0.70+3.63%828743.04%
TSLA241115P001800002024-02-23 3:44PM EST2024-11-1521.6521.5521.85+0.10+0.46%242,28543.56%
TSLA241220P001800002024-02-23 3:26PM EST2024-12-2023.0023.0523.25-0.20-0.86%846,98943.10%
TSLA250117P001800002024-02-23 3:46PM EST2025-01-1724.2924.2024.35+1.45+6.35%13118,68642.84%
TSLA250321P001800002024-02-23 3:19PM EST2025-03-2126.6526.6526.95-0.25-0.93%32,71342.75%
TSLA250620P001800002024-02-23 2:17PM EST2025-06-2029.7829.8030.10+1.28+4.49%104,35442.35%
TSLA250919P001800002024-02-16 9:46AM EST2025-09-1930.6432.4532.800.00-22,55741.87%
TSLA251219P001800002024-02-20 10:49AM EST2025-12-1935.7135.0535.350.00-23,35441.57%
TSLA260116P001800002024-02-23 12:58PM EST2026-01-1635.4735.7036.00-0.03-0.08%184,53641.39%
TSLA260618P001800002024-02-23 11:54AM EST2026-06-1838.8139.2539.65+0.86+2.27%204,05240.86%