U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
160.27+15.84 (+10.97%)
Al cierre: 04:00PM EST
159.50 -0.77 (-0.48%)
Fuera de horario: 04:45PM EST
En dinero
Mostrar:ListaCubrir
Golpe:230.00
Llamadaspor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127C002300002023-01-26 12:50PM EST2023-01-270.010.000.01-0.01-50.00%1863,994156.25%
TSLA230203C002300002023-01-26 3:48PM EST2023-02-030.040.030.04-0.04-50.00%4987,08687.50%
TSLA230210C002300002023-01-26 3:59PM EST2023-02-100.120.100.12-0.04-25.00%2,25827475.00%
TSLA230217C002300002023-01-26 3:59PM EST2023-02-170.230.210.25-0.02-8.00%1,2266,53369.34%
TSLA230224C002300002023-01-26 3:32PM EST2023-02-240.330.330.39-0.03-8.33%23237065.09%
TSLA230303C002300002023-01-26 3:58PM EST2023-03-030.610.550.65-0.02-3.17%545264.09%
TSLA230317C002300002023-01-26 3:59PM EST2023-03-171.041.011.05+0.29+38.67%6364,79260.74%
TSLA230616C002300002023-01-26 3:45PM EST2023-06-165.005.055.25+1.63+48.37%4553,17355.88%
TSLA230721C002300002023-01-26 3:57PM EST2023-07-216.956.857.15+2.40+52.75%10850655.76%
TSLA230915C002300002023-01-26 3:28PM EST2023-09-159.179.359.75+2.46+36.66%235954.84%
TSLA231215C002300002023-01-26 3:54PM EST2023-12-1513.8513.6014.10+3.25+30.66%33894854.69%
TSLA240119C002300002023-01-26 3:57PM EST2024-01-1915.5515.2515.70+4.10+35.81%23013,57854.75%
TSLA240920C002300002023-01-26 1:07PM EST2024-09-2025.5025.9527.00+4.55+21.72%79756.07%
TSLA250117C002300002023-01-26 3:58PM EST2025-01-1731.0030.6031.75+5.75+22.77%942,38356.49%
TSLA250620C002300002023-01-26 1:39PM EST2025-06-2035.8035.7537.00+5.40+17.76%199656.54%
Ponepor27 de enero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230127P002300002023-01-25 3:16PM EST2023-01-2784.1569.4570.000.00-50240.82%
TSLA230217P002300002023-01-26 10:54AM EST2023-02-1772.9069.2070.30-12.45-14.59%516951.95%
TSLA230303P002300002023-01-19 1:55PM EST2023-03-03102.1169.0070.750.00--151.27%
TSLA230317P002300002023-01-26 9:31AM EST2023-03-1770.0069.7070.40-28.68-29.06%261555.76%
TSLA230616P002300002023-01-26 1:55PM EST2023-06-1674.7071.8072.65-13.42-15.23%332,86546.97%
TSLA230721P002300002023-01-26 9:55AM EST2023-07-2176.6072.8573.60-12.05-13.59%266445.71%
TSLA230915P002300002023-01-26 3:36PM EST2023-09-1575.6574.0575.00-30.00-28.40%325944.00%
TSLA231215P002300002023-01-26 10:10AM EST2023-12-1579.5076.2577.20-13.85-14.84%2956142.27%
TSLA240119P002300002023-01-26 11:01AM EST2024-01-1980.5976.9578.25-9.46-10.51%718,67542.24%
TSLA240920P002300002023-01-24 12:44PM EST2024-09-2096.2882.2583.900.00-211840.53%
TSLA250117P002300002023-01-26 12:53PM EST2025-01-1787.2085.1086.40-11.37-11.53%253,29240.05%
TSLA250620P002300002023-01-26 1:20PM EST2025-06-2090.3087.4589.30-10.20-10.15%102739.46%