U.S. markets close in 5 hours 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
245.35-6.25 (-2.48%)
A partir del 10:53AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:195.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C001950002023-10-03 9:34AM EDT2023-10-0651.6352.3052.85-5.67-9.90%2533180.18%
TSLA231013C001950002023-10-02 3:10PM EDT2023-10-1355.0552.3552.950.00-16125109.67%
TSLA231020C001950002023-10-03 10:15AM EDT2023-10-2053.2053.3553.95-1.95-3.54%11,44895.68%
TSLA231027C001950002023-10-03 9:34AM EDT2023-10-2754.0954.3054.85+3.62+7.17%15688.17%
TSLA231103C001950002023-09-29 11:00AM EDT2023-11-0360.5054.2056.200.00-121481.84%
TSLA231110C001950002023-09-28 12:44PM EDT2023-11-1055.7054.2056.850.00-1175.90%
TSLA231117C001950002023-10-02 1:07PM EDT2023-11-1758.5956.5556.950.00-1074175.81%
TSLA231215C001950002023-10-02 1:07PM EDT2023-12-1561.1959.4060.000.00-433,19370.11%
TSLA240119C001950002023-10-03 10:14AM EDT2024-01-1963.3562.1562.70-3.15-4.74%31,85865.09%
TSLA240216C001950002023-09-29 11:37AM EDT2024-02-1668.7965.6066.450.00-24766.29%
TSLA240315C001950002023-10-02 12:10PM EDT2024-03-1571.0767.7569.300.00-244865.45%
TSLA240419C001950002023-10-02 2:26PM EDT2024-04-1972.6370.2572.350.00-21364.45%
TSLA240621C001950002023-09-28 10:07AM EDT2024-06-2171.6176.0077.050.00-2093764.27%
TSLA240920C001950002023-09-28 12:35PM EDT2024-09-2082.5082.9583.450.00-41,40664.15%
TSLA250117C001950002023-10-02 3:05PM EDT2025-01-1791.6190.9591.450.00-33,06764.53%
TSLA250620C001950002023-09-27 10:59AM EDT2025-06-2095.0499.3599.900.00-391164.36%
TSLA250919C001950002023-09-26 3:15PM EDT2025-09-19101.38103.75104.450.00-1464.30%
TSLA251219C001950002023-09-29 10:21AM EDT2025-12-19112.97107.50108.300.00-758363.93%
TSLA260116C001950002023-10-02 2:24PM EDT2026-01-16109.84108.85109.80-0.71-0.64%11564.10%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P001950002023-10-03 10:16AM EDT2023-10-060.030.020.030.00-183,94583.59%
TSLA231013P001950002023-10-03 10:15AM EDT2023-10-130.150.130.14+0.04+36.36%211,12861.72%
TSLA231020P001950002023-10-03 10:16AM EDT2023-10-200.750.720.73+0.22+41.51%907,73864.58%
TSLA231027P001950002023-10-03 10:10AM EDT2023-10-271.181.161.18+0.26+28.26%1253760.96%
TSLA231103P001950002023-10-03 10:07AM EDT2023-11-031.631.661.70+0.16+10.88%512658.98%
TSLA231110P001950002023-10-03 9:52AM EDT2023-11-101.902.112.26-0.12-5.94%314657.41%
TSLA231117P001950002023-10-03 10:11AM EDT2023-11-172.612.722.75+0.36+16.00%814,80556.46%
TSLA231215P001950002023-10-03 10:13AM EDT2023-12-154.594.604.65+0.27+6.25%26714,48952.91%
TSLA240119P001950002023-10-03 10:15AM EDT2024-01-197.006.957.05+0.78+12.54%154,27551.06%
TSLA240216P001950002023-10-02 11:15AM EDT2024-02-168.109.109.250.00-212,34851.11%
TSLA240315P001950002023-10-03 9:53AM EDT2024-03-1510.2010.5510.70-0.10-0.97%12,17249.96%
TSLA240419P001950002023-09-29 3:17PM EDT2024-04-1912.3012.7012.950.00-242349.76%
TSLA240517P001950002023-09-27 3:58PM EDT2024-05-1716.2114.4514.700.00-1149.70%
TSLA240621P001950002023-10-02 11:29AM EDT2024-06-2114.5016.0016.200.00-154,10248.71%
TSLA240920P001950002023-10-02 9:30AM EDT2024-09-2020.4220.3520.600.00-187047.99%
TSLA250117P001950002023-10-02 2:07PM EDT2025-01-1725.0025.0525.40+0.20+0.81%22,45347.06%
TSLA250620P001950002023-10-02 11:30AM EDT2025-06-2028.6030.1530.500.00-345045.92%
TSLA250919P001950002023-09-26 1:28PM EDT2025-09-1933.0032.7533.250.00-2010945.44%
TSLA251219P001950002023-10-02 3:07PM EDT2025-12-1935.0135.1035.600.00-351844.84%
TSLA260116P001950002023-10-02 11:16AM EDT2026-01-1634.5535.7536.550.00-1020144.89%