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:180.00
Llamadaspor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127C001800002023-01-26 3:59PM EST2023-01-270.030.030.04-0.16-84.21%18,55520,81297.66%
TSLA230203C001800002023-01-26 3:59PM EST2023-02-030.990.981.00+0.20+25.32%16,1836,93566.75%
TSLA230210C001800002023-01-26 3:59PM EST2023-02-101.971.902.05+0.75+61.48%2,0931,03061.16%
TSLA230217C001800002023-01-26 3:59PM EST2023-02-172.952.912.98+1.28+76.65%11,57510,91359.00%
TSLA230224C001800002023-01-26 3:59PM EST2023-02-243.653.603.75+1.62+79.80%1,7821,02156.52%
TSLA230303C001800002023-01-26 3:59PM EST2023-03-035.025.105.25+2.18+76.76%39757159.60%
TSLA230317C001800002023-01-26 3:59PM EST2023-03-176.756.706.80+3.03+81.45%7,93718,35058.03%
TSLA230421C001800002023-01-26 3:59PM EST2023-04-2111.2011.0011.35+4.45+65.93%1,5091,85059.71%
TSLA230519C001800002023-01-26 3:59PM EST2023-05-1913.6513.5513.80+4.91+56.18%7,2062,75458.99%
TSLA230616C001800002023-01-26 3:56PM EST2023-06-1615.6515.5015.85+5.41+52.83%5997,24657.91%
TSLA230721C001800002023-01-26 3:58PM EST2023-07-2118.4518.2518.65+5.80+45.85%4941,11158.12%
TSLA230915C001800002023-01-26 3:56PM EST2023-09-1522.1021.8022.20+6.50+41.67%21333,55357.60%
TSLA231215C001800002023-01-26 3:57PM EST2023-12-1527.4927.2027.75+6.94+33.77%3311,76257.92%
TSLA240119C001800002023-01-26 3:55PM EST2024-01-1929.2229.1029.55+7.22+32.82%80257,94657.95%
TSLA240315C001800002023-01-26 3:02PM EST2024-03-1531.3332.0532.65+5.50+21.29%8527458.35%
TSLA240621C001800002023-01-26 2:44PM EST2024-06-2135.6836.7037.35+5.87+19.69%5021,17058.71%
TSLA240920C001800002023-01-26 3:52PM EST2024-09-2040.7240.5041.40+7.39+22.17%4030858.98%
TSLA250117C001800002023-01-26 3:47PM EST2025-01-1744.9145.1046.05+7.21+19.12%14312,52359.21%
TSLA250620C001800002023-01-26 3:45PM EST2025-06-2050.1050.2551.80+6.10+13.86%14636559.52%
Ponepor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127P001800002023-01-26 3:55PM EST2023-01-2719.6019.4520.00-16.20-45.25%1671,574136.91%
TSLA230203P001800002023-01-26 3:57PM EST2023-02-0320.5020.3520.75-15.70-43.37%57983463.23%
TSLA230210P001800002023-01-26 3:50PM EST2023-02-1021.7121.2021.60-14.44-39.94%321257.62%
TSLA230217P001800002023-01-26 3:59PM EST2023-02-1722.4522.1022.45-14.46-39.18%8017,77055.62%
TSLA230224P001800002023-01-26 1:11PM EST2023-02-2425.4522.5523.10-16.80-39.76%292852.48%
TSLA230303P001800002023-01-26 10:24AM EST2023-03-0325.6223.8524.55-12.08-32.04%23855.52%
TSLA230317P001800002023-01-26 3:59PM EST2023-03-1725.6025.2525.70-12.50-32.81%2667,34853.32%
TSLA230421P001800002023-01-26 3:59PM EST2023-04-2129.1028.9529.30-12.25-29.63%437753.71%
TSLA230519P001800002023-01-26 3:59PM EST2023-05-1931.1430.8531.25-14.76-32.16%6482252.22%
TSLA230616P001800002023-01-26 3:56PM EST2023-06-1632.7532.2532.70-9.95-23.30%1514,82350.44%
TSLA230721P001800002023-01-26 3:54PM EST2023-07-2134.6534.3034.75-10.15-22.66%21176050.36%
TSLA230915P001800002023-01-26 10:47AM EST2023-09-1538.3036.6537.15-9.90-20.54%66,36548.62%
TSLA231215P001800002023-01-26 3:01PM EST2023-12-1541.4940.2040.75-8.02-16.20%5219547.21%
TSLA240119P001800002023-01-26 3:19PM EST2024-01-1942.5541.3041.90-7.70-15.32%5518,26146.66%
TSLA240315P001800002023-01-26 3:29PM EST2024-03-1544.1043.1043.90-8.54-16.22%230946.33%
TSLA240621P001800002023-01-26 11:57AM EST2024-06-2148.8046.1046.70-6.50-11.75%155,98345.37%
TSLA240920P001800002023-01-25 1:59PM EST2024-09-2057.4648.3049.300.00-62444.98%
TSLA250117P001800002023-01-26 3:59PM EST2025-01-1751.7051.2052.15-8.20-13.69%2778,39544.30%
TSLA250620P001800002023-01-26 3:36PM EST2025-06-2055.4054.4055.30-9.60-14.77%202443.44%