U.S. markets close in 1 hour 43 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
202.54+5.73 (+2.91%)
A partir del 02:17PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:220.00
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210C002200002023-02-08 2:02PM EST2023-02-100.660.660.67+0.01+1.54%48,28420,11971.78%
TSLA230217C002200002023-02-08 2:01PM EST2023-02-173.603.653.70+0.78+27.66%25,78432,44672.42%
TSLA230224C002200002023-02-08 2:01PM EST2023-02-245.575.455.50+1.32+31.06%6,2852,98967.62%
TSLA230303C002200002023-02-08 1:56PM EST2023-03-038.508.308.40+1.80+26.87%1,4462,49472.07%
TSLA230310C002200002023-02-08 1:56PM EST2023-03-1010.009.759.90+1.90+23.46%55073770.02%
TSLA230317C002200002023-02-08 2:00PM EST2023-03-1711.3011.1511.25+2.05+22.16%5,16710,98668.73%
TSLA230324C002200002023-02-08 1:40PM EST2023-03-2412.4012.3512.85+2.20+21.57%17429668.24%
TSLA230421C002200002023-02-08 1:58PM EST2023-04-2118.0017.8017.90+2.75+18.03%1,2646,06468.32%
TSLA230519C002200002023-02-08 1:59PM EST2023-05-1921.7021.4021.55+2.85+15.12%7112,20266.64%
TSLA230616C002200002023-02-08 1:49PM EST2023-06-1624.2424.2524.30+3.04+14.34%7887,45764.80%
TSLA230721C002200002023-02-08 1:29PM EST2023-07-2127.8127.8528.10+3.01+12.14%2502,90664.30%
TSLA230915C002200002023-02-08 2:00PM EST2023-09-1532.8032.6532.75+3.18+10.74%2037,45763.06%
TSLA231215C002200002023-02-08 1:39PM EST2023-12-1539.3539.5539.95+3.35+9.31%491,53162.55%
TSLA240119C002200002023-02-08 1:58PM EST2024-01-1942.6041.8542.40+3.75+9.65%3886,65862.36%
TSLA240315C002200002023-02-08 1:33PM EST2024-03-1545.9545.7546.30+6.15+15.45%4745762.53%
TSLA240621C002200002023-02-08 11:15AM EST2024-06-2150.4751.5052.20+2.27+4.71%192,03862.39%
TSLA240920C002200002023-02-08 12:38PM EST2024-09-2055.2556.1556.90+2.00+3.76%981,48562.10%
TSLA250117C002200002023-02-08 1:32PM EST2025-01-1762.4061.8562.90+4.85+8.43%1213,07962.11%
TSLA250620C002200002023-02-08 1:01PM EST2025-06-2067.7768.1569.40+4.07+6.39%2262961.80%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210P002200002023-02-08 1:57PM EST2023-02-1018.9319.0519.40-6.37-25.18%2,4132,01497.71%
TSLA230217P002200002023-02-08 1:42PM EST2023-02-1722.2022.1522.35-3.25-12.77%1,2231,08982.31%
TSLA230224P002200002023-02-08 11:50AM EST2023-02-2425.1023.9524.15-2.00-7.38%44474.73%
TSLA230303P002200002023-02-08 1:59PM EST2023-03-0326.3526.2026.40-7.09-21.20%209474.59%
TSLA230310P002200002023-02-08 1:10PM EST2023-03-1028.4027.8528.10-2.96-9.44%71073.08%
TSLA230317P002200002023-02-08 2:01PM EST2023-03-1729.2528.9529.20-3.20-9.86%11178370.39%
TSLA230324P002200002023-02-08 10:57AM EST2023-03-2430.5030.1030.45-5.50-15.28%130969.03%
TSLA230421P002200002023-02-08 1:54PM EST2023-04-2134.9234.7534.95-3.78-9.77%16827967.05%
TSLA230519P002200002023-02-08 2:00PM EST2023-05-1937.6037.7037.85-2.56-6.37%12065063.92%
TSLA230616P002200002023-02-08 12:15PM EST2023-06-1641.0539.6539.80-0.90-2.15%916,64160.63%
TSLA230721P002200002023-02-08 2:00PM EST2023-07-2142.5542.6042.75-1.90-4.27%3081,34859.23%
TSLA230915P002200002023-02-08 11:15AM EST2023-09-1547.2245.8546.05-0.78-1.62%363,12656.36%
TSLA231215P002200002023-02-08 11:25AM EST2023-12-1551.9550.5050.60-1.30-2.44%11,07453.59%
TSLA240119P002200002023-02-08 1:45PM EST2024-01-1951.9951.9552.20-0.89-1.68%1947,03152.75%
TSLA240315P002200002023-02-08 10:24AM EST2024-03-1554.2054.3554.60-2.80-4.91%32551.79%
TSLA240621P002200002023-02-08 10:52AM EST2024-06-2158.9757.7058.05-0.46-0.77%52,38650.07%
TSLA240920P002200002023-02-07 10:26AM EST2024-09-2063.6860.5561.350.00-2340449.49%
TSLA250117P002200002023-02-08 12:36PM EST2025-01-1764.9663.9064.65+0.04+0.06%234,15948.14%
TSLA250620P002200002023-02-06 2:36PM EST2025-06-2069.6867.1068.100.00-37846.49%