U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
189.98+1.71 (+0.91%)
Al cierre: 04:00PM EST
192.72 +2.74 (+1.44%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:210.00
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210C002100002023-02-03 3:59PM EST2023-02-102.282.262.28+0.02+0.88%40,2016,66595.75%
TSLA230217C002100002023-02-03 3:59PM EST2023-02-174.644.604.65+0.49+11.81%10,9328,17783.72%
TSLA230224C002100002023-02-03 3:59PM EST2023-02-245.975.806.00+0.67+12.64%3,9293,35975.06%
TSLA230303C002100002023-02-03 3:59PM EST2023-03-038.258.158.35+1.00+13.79%1,8491,31776.97%
TSLA230310C002100002023-02-03 3:55PM EST2023-03-109.559.309.55+1.20+14.37%69174973.82%
TSLA230317C002100002023-02-03 3:59PM EST2023-03-1710.5510.4510.60+1.40+15.30%4,4398,23871.67%
TSLA230324C002100002023-02-03 3:01PM EST2023-03-2411.209.7014.75+11.20-1443172.61%
TSLA230421C002100002023-02-03 3:57PM EST2023-04-2116.4316.1516.35+1.99+13.78%2,6082,00769.45%
TSLA230519C002100002023-02-03 3:59PM EST2023-05-1919.4519.2519.50+2.16+12.49%2,6167,63567.09%
TSLA230616C002100002023-02-03 3:58PM EST2023-06-1621.9621.5522.00+2.36+12.04%9034,07564.80%
TSLA230721C002100002023-02-03 3:42PM EST2023-07-2125.5525.0025.45+2.58+11.23%1,4233,96264.31%
TSLA230915C002100002023-02-03 2:12PM EST2023-09-1530.7529.0530.00+3.75+13.89%34256362.89%
TSLA231215C002100002023-02-03 3:45PM EST2023-12-1536.4035.8036.40+2.55+7.53%1,5761,61262.36%
TSLA240119C002100002023-02-03 3:55PM EST2024-01-1938.6538.2539.00+3.20+9.03%1,8415,20862.58%
TSLA240315C002100002023-02-03 1:37PM EST2024-03-1543.4141.1542.80+3.16+7.85%3839262.34%
TSLA240621C002100002023-02-03 3:00PM EST2024-06-2146.9046.8047.80+2.32+5.20%2335862.03%
TSLA240920C002100002023-02-03 3:26PM EST2024-09-2052.0951.0052.40+3.40+6.98%5367161.77%
TSLA250117C002100002023-02-03 2:52PM EST2025-01-1757.2756.5058.00+2.62+4.79%134,87461.84%
TSLA250620C002100002023-02-03 3:46PM EST2025-06-2063.0062.0064.35+2.70+4.48%10224061.45%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210P002100002023-02-03 3:59PM EST2023-02-1021.9721.8522.20-2.18-9.03%3,66742191.41%
TSLA230217P002100002023-02-03 3:55PM EST2023-02-1724.1524.0024.50-2.00-7.65%6571,53580.27%
TSLA230224P002100002023-02-03 1:46PM EST2023-02-2426.4025.2525.75-1.75-6.22%289572.30%
TSLA230303P002100002023-02-03 3:36PM EST2023-03-0327.4027.3527.75-1.34-4.66%462873.12%
TSLA230310P002100002023-02-03 10:23AM EST2023-03-1024.4928.2528.85+24.49-1169.64%
TSLA230317P002100002023-02-03 3:53PM EST2023-03-1729.2829.3029.70-2.02-6.45%29994267.29%
TSLA230324P002100002023-02-03 1:31PM EST2023-03-2432.3029.1532.60+32.30-62067.40%
TSLA230421P002100002023-02-03 3:39PM EST2023-04-2134.4134.2034.55-1.09-3.07%52760663.86%
TSLA230519P002100002023-02-03 1:45PM EST2023-05-1937.5036.6537.00+1.45+4.02%22925360.67%
TSLA230616P002100002023-02-03 3:52PM EST2023-06-1638.7038.3538.80+0.25+0.65%39273557.69%
TSLA230721P002100002023-02-03 3:20PM EST2023-07-2140.8040.9541.40-3.30-7.48%26855056.36%
TSLA230915P002100002023-02-03 1:52PM EST2023-09-1544.1043.9044.50+3.03+7.38%323353.86%
TSLA231215P002100002023-02-03 2:39PM EST2023-12-1547.8548.0548.75-1.60-3.24%4732351.36%
TSLA240119P002100002023-02-03 3:25PM EST2024-01-1949.8049.3550.15+0.16+0.32%866,29250.53%
TSLA240315P002100002023-02-03 2:38PM EST2024-03-1551.6051.4552.45+1.35+2.69%863150.29%
TSLA240621P002100002023-02-03 2:37PM EST2024-06-2155.0554.9055.80+1.28+2.38%29048.91%
TSLA240920P002100002023-02-03 11:31AM EST2024-09-2055.3057.4058.60-7.95-12.57%1025347.93%
TSLA250117P002100002023-02-03 2:52PM EST2025-01-1761.1060.7561.95-0.44-0.71%22,63446.95%
TSLA250620P002100002023-02-03 11:26AM EST2025-06-2061.9563.7565.35-0.90-1.43%44245.54%