U.S. Markets open in 1 hr 3 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.83-1.25 (-0.52%)
Al cierre: 04:00PM EST
237.39 -1.44 (-0.60%)
Antes de la apertura del mercado: 08:27AM EST
En dinero
Mostrar:ListaCubrir
Golpe:230.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C002300002023-12-01 3:59PM EST2023-12-0811.240.000.000.00-8,5346,1070.00%
TSLA231215C002300002023-12-01 3:59PM EST2023-12-1513.600.000.000.00-4,10311,4160.00%
TSLA231222C002300002023-12-01 3:50PM EST2023-12-2215.070.000.000.00-6632,6690.00%
TSLA231229C002300002023-12-01 3:59PM EST2023-12-2916.450.000.000.00-8542,1040.00%
TSLA240105C002300002023-12-01 3:59PM EST2024-01-0518.500.000.000.00-1391640.00%
TSLA240112C002300002023-12-01 3:29PM EST2024-01-1219.830.000.000.00-99820.00%
TSLA240119C002300002023-12-01 3:58PM EST2024-01-1921.030.000.000.00-1,69329,1220.00%
TSLA240216C002300002023-12-01 3:59PM EST2024-02-1626.600.000.000.00-3323,3100.00%
TSLA240315C002300002023-12-01 3:53PM EST2024-03-1529.990.000.000.00-1004,4250.00%
TSLA240419C002300002023-12-01 3:39PM EST2024-04-1935.030.000.000.00-801,9640.00%
TSLA240517C002300002023-12-01 3:41PM EST2024-05-1738.300.000.000.00-898900.00%
TSLA240621C002300002023-12-01 3:41PM EST2024-06-2141.650.000.000.00-443,1220.00%
TSLA240920C002300002023-12-01 2:07PM EST2024-09-2049.000.000.000.00-592,3280.00%
TSLA250117C002300002023-12-01 2:32PM EST2025-01-1759.450.000.000.00-2,4296,1490.00%
TSLA250620C002300002023-12-01 12:32PM EST2025-06-2070.800.000.000.00-579350.00%
TSLA250919C002300002023-12-01 10:39AM EST2025-09-1971.820.000.000.00-4880.00%
TSLA251219C002300002023-12-01 3:59PM EST2025-12-1979.950.000.000.00-111,9420.00%
TSLA260116C002300002023-12-01 3:59PM EST2026-01-1681.300.000.000.00-427440.00%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P002300002023-12-01 3:59PM EST2023-12-082.250.000.000.00-51,83214,4656.25%
TSLA231215P002300002023-12-01 3:59PM EST2023-12-154.290.000.000.00-14,16919,2556.25%
TSLA231222P002300002023-12-01 3:58PM EST2023-12-225.650.000.000.00-1,5371,5843.13%
TSLA231229P002300002023-12-01 3:59PM EST2023-12-296.670.000.000.00-1,2903,0663.13%
TSLA240105P002300002023-12-01 3:59PM EST2024-01-058.500.000.000.00-2564323.13%
TSLA240112P002300002023-12-01 3:56PM EST2024-01-129.800.000.000.00-132683.13%
TSLA240119P002300002023-12-01 3:59PM EST2024-01-1910.550.000.000.00-2,62131,8103.13%
TSLA240216P002300002023-12-01 3:57PM EST2024-02-1615.210.000.000.00-4384,2531.56%
TSLA240315P002300002023-12-01 3:28PM EST2024-03-1517.980.000.000.00-2,1858,5581.56%
TSLA240419P002300002023-12-01 3:43PM EST2024-04-1921.790.000.000.00-5453,4691.56%
TSLA240517P002300002023-12-01 2:06PM EST2024-05-1724.670.000.000.00-1624511.56%
TSLA240621P002300002023-12-01 1:53PM EST2024-06-2126.740.000.000.00-598,4601.56%
TSLA240920P002300002023-12-01 2:27PM EST2024-09-2032.650.000.000.00-33,1740.78%
TSLA250117P002300002023-12-01 2:07PM EST2025-01-1739.350.000.000.00-389,1240.78%
TSLA250620P002300002023-11-29 2:12PM EST2025-06-2042.900.000.000.00-171,2260.78%
TSLA250919P002300002023-12-01 10:21AM EST2025-09-1950.000.000.000.00-1750.78%
TSLA251219P002300002023-12-01 2:54PM EST2025-12-1951.800.000.000.00-151,7600.78%
TSLA260116P002300002023-12-01 3:41PM EST2026-01-1652.500.000.000.00-81,2610.78%