U.S. Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
243.84+1.20 (+0.49%)
Al cierre: 04:00PM EST
243.31 -0.53 (-0.22%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:205.00
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215C002050002023-12-08 3:23PM EST2023-12-1538.9338.6539.40+1.28+3.40%1927,37468.95%
TSLA231222C002050002023-12-07 11:13AM EST2023-12-2237.3538.8540.10-1.21-3.14%114758.94%
TSLA231229C002050002023-12-08 2:50PM EST2023-12-2939.9939.4540.65+2.69+7.21%3515255.32%
TSLA240105C002050002023-12-08 3:48PM EST2024-01-0540.7539.9541.70+2.15+5.57%824454.60%
TSLA240112C002050002023-12-08 1:27PM EST2024-01-1242.0140.8542.85+2.51+6.35%87655.52%
TSLA240119C002050002023-12-08 3:56PM EST2024-01-1942.5542.1042.65+0.80+1.92%635,63053.46%
TSLA240126C002050002023-12-07 11:40AM EST2024-01-2643.0638.3544.150.00---57.64%
TSLA240216C002050002023-12-06 11:35AM EST2024-02-1646.5746.2046.55-0.62-1.31%171,34355.84%
TSLA240315C002050002023-12-08 3:56PM EST2024-03-1549.4049.2049.50+1.60+3.35%673555.20%
TSLA240419C002050002023-12-07 10:01AM EST2024-04-1952.4553.2553.65+2.85+5.75%3243156.36%
TSLA240517C002050002023-12-08 9:48AM EST2024-05-1755.9956.0057.10-1.60-2.78%1959257.19%
TSLA240621C002050002023-12-06 3:18PM EST2024-06-2157.5859.2059.850.00-159156.92%
TSLA240719C002050002023-12-07 12:19PM EST2024-07-1961.00--0.00---0.00%
TSLA240920C002050002023-12-08 3:51PM EST2024-09-2067.2366.7067.35-0.95-1.39%149657.48%
TSLA250620C002050002023-12-07 1:16PM EST2025-06-2082.7584.9085.850.00-169459.28%
TSLA250919C002050002023-12-04 2:45PM EST2025-09-1984.9789.4590.750.00-15459.35%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231215P002050002023-12-08 3:59PM EST2023-12-150.100.090.10-0.07-41.18%4,12410,95362.31%
TSLA231222P002050002023-12-08 3:44PM EST2023-12-220.270.270.29-0.18-40.00%3,0282,71050.24%
TSLA231229P002050002023-12-08 3:58PM EST2023-12-290.530.530.55-0.25-32.05%1451,77346.09%
TSLA240105P002050002023-12-08 3:54PM EST2024-01-051.181.151.22-0.35-22.88%4381,11347.73%
TSLA240112P002050002023-12-08 3:22PM EST2024-01-121.781.721.82-0.42-19.09%9233847.45%
TSLA240119P002050002023-12-08 3:58PM EST2024-01-192.322.292.32-0.46-16.55%5322,46446.47%
TSLA240126P002050002023-12-07 12:50PM EST2024-01-264.534.204.800.00---54.02%
TSLA240216P002050002023-12-08 3:44PM EST2024-02-165.465.355.45-0.57-9.45%1452,57748.59%
TSLA240315P002050002023-12-08 3:17PM EST2024-03-157.597.457.60-0.91-10.71%366,81047.29%
TSLA240419P002050002023-12-08 3:50PM EST2024-04-1910.5010.4510.60-1.19-10.18%1011,20147.54%
TSLA240517P002050002023-12-08 3:52PM EST2024-05-1712.7512.6012.75-0.80-5.90%1122,46947.53%
TSLA240621P002050002023-12-08 2:12PM EST2024-06-2114.8514.7014.85-0.85-5.41%256346.81%
TSLA240719P002050002023-12-07 11:09AM EST2024-07-1917.0817.1518.750.00---50.14%
TSLA240920P002050002023-12-08 11:28AM EST2024-09-2020.0019.9020.10-0.75-3.61%12,72346.19%
TSLA250620P002050002023-12-08 12:31PM EST2025-06-2032.5231.7532.05-1.48-4.35%42,74544.96%
TSLA250919P002050002023-12-07 11:04AM EST2025-09-1935.3534.6535.050.00-146344.45%