U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.78 -0.44 (-0.18%)
Fuera de horario: 05:38PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:210.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C002100002023-09-29 3:33PM EDT2023-09-2939.7039.7041.05+4.60+13.11%227781164.84%
TSLA231006C002100002023-09-29 3:54PM EDT2023-10-0641.4940.2541.20+5.59+15.57%85165171.83%
TSLA231013C002100002023-09-29 1:02PM EDT2023-10-1341.9840.8541.95+4.28+11.35%138263.55%
TSLA231020C002100002023-09-29 2:55PM EDT2023-10-2042.9542.3543.40+3.38+8.54%1904,74766.13%
TSLA231027C002100002023-09-29 3:57PM EDT2023-10-2744.1043.5044.40+3.54+8.73%2081,06064.62%
TSLA231103C002100002023-09-29 2:13PM EDT2023-11-0342.5043.7545.60+8.90+26.49%2823461.91%
TSLA231117C002100002023-09-29 3:50PM EDT2023-11-1747.0046.3046.60+4.00+9.30%1061,90460.05%
TSLA231215C002100002023-09-29 3:29PM EDT2023-12-1549.5049.3550.05+4.38+9.71%94,16458.09%
TSLA240119C002100002023-09-29 2:17PM EDT2024-01-1951.2753.2554.15+1.12+2.23%49,20657.75%
TSLA240216C002100002023-09-28 10:33AM EDT2024-02-1649.3556.7057.550.00-423158.67%
TSLA240315C002100002023-09-29 1:11PM EDT2024-03-1558.9859.0060.40+1.98+3.47%270658.28%
TSLA240419C002100002023-09-29 12:27PM EDT2024-04-1964.6362.6064.40+11.69+22.08%17959.24%
TSLA240621C002100002023-09-29 11:19AM EDT2024-06-2170.1067.9569.40+4.00+6.05%11,66959.07%
TSLA240920C002100002023-09-29 2:13PM EDT2024-09-2073.9075.6576.20+4.22+6.06%594959.76%
TSLA250117C002100002023-09-29 3:39PM EDT2025-01-1784.0584.1084.70+3.05+3.77%355,65860.63%
TSLA250620C002100002023-09-28 12:07PM EDT2025-06-2091.1093.0593.550.00-157160.87%
TSLA250919C002100002023-09-29 3:11PM EDT2025-09-1997.7797.7098.40+4.52+4.85%14861.02%
TSLA251219C002100002023-09-27 2:13PM EDT2025-12-1992.78102.20102.950.00-1081,39061.24%
TSLA260116C002100002023-09-29 1:15PM EDT2026-01-16102.75103.20104.35+1.95+1.93%914261.19%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P002100002023-09-29 3:40PM EDT2023-09-290.010.000.01-0.01-50.00%4368,590112.50%
TSLA231006P002100002023-09-29 3:59PM EDT2023-10-060.260.230.26-0.10-27.78%8,7867,35662.79%
TSLA231013P002100002023-09-29 3:59PM EDT2023-10-130.710.680.72-0.24-25.26%1,0772,77356.20%
TSLA231020P002100002023-09-29 3:58PM EDT2023-10-201.861.821.87-0.35-15.84%2,12212,56059.20%
TSLA231027P002100002023-09-29 3:56PM EDT2023-10-272.802.702.77-0.40-12.50%50989558.15%
TSLA231103P002100002023-09-29 3:32PM EDT2023-11-033.383.253.50-0.73-17.76%10916556.01%
TSLA231110P002100002023-09-28 2:53PM EDT2023-11-105.004.254.90+5.00-27-57.23%
TSLA231117P002100002023-09-29 3:52PM EDT2023-11-174.654.554.70-0.59-11.26%3649,60253.30%
TSLA231215P002100002023-09-29 3:52PM EDT2023-12-156.836.907.10-0.92-11.87%1488,30750.56%
TSLA240119P002100002023-09-29 3:26PM EDT2024-01-199.959.809.95-0.75-7.01%45912,63349.42%
TSLA240216P002100002023-09-29 2:07PM EDT2024-02-1612.5512.4012.60-0.95-7.04%142,12249.89%
TSLA240315P002100002023-09-29 3:56PM EDT2024-03-1514.2514.1014.35-1.04-6.80%334,00648.88%
TSLA240419P002100002023-09-29 12:36PM EDT2024-04-1916.1516.5516.80-1.35-7.71%165748.62%
TSLA240517P002100002023-09-29 10:09AM EDT2024-05-1717.7018.1518.75-5.40-23.38%61848.63%
TSLA240621P002100002023-09-29 1:27PM EDT2024-06-2120.4220.1020.35-1.13-5.24%1111,06547.63%
TSLA240920P002100002023-09-29 1:54PM EDT2024-09-2025.1524.5524.95-1.80-6.68%964,04446.78%
TSLA250117P002100002023-09-29 1:52PM EDT2025-01-1730.9529.9030.25-0.10-0.32%466,72646.10%
TSLA250620P002100002023-09-27 1:02PM EDT2025-06-2039.1935.2535.700.00-12672345.03%
TSLA250919P002100002023-09-26 1:59PM EDT2025-09-1939.9038.0038.600.00-513244.57%
TSLA251219P002100002023-09-28 12:46PM EDT2025-12-1941.9040.5541.300.00-13,30544.16%
TSLA260116P002100002023-09-29 3:04PM EDT2026-01-1641.6241.1041.90-4.23-9.23%1733143.89%