U.S. markets close in 4 hours 2 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
196.42+8.15 (+4.33%)
A partir del 11:58AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:240.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C002400002023-02-03 11:42AM EST2023-02-030.010.000.01-0.01-50.00%97310,292125.00%
TSLA230210C002400002023-02-03 11:43AM EST2023-02-101.091.071.09+0.68+165.85%4,9813,50095.46%
TSLA230217C002400002023-02-03 11:43AM EST2023-02-172.662.632.67+1.53+135.40%1,9415,91689.26%
TSLA230224C002400002023-02-03 11:38AM EST2023-02-243.663.453.55+2.03+124.54%3,6741,67880.73%
TSLA230303C002400002023-02-03 11:40AM EST2023-03-035.105.105.30+2.35+85.45%2,1703,01481.20%
TSLA230310C002400002023-02-03 11:39AM EST2023-03-105.856.056.20+2.55+77.27%24050977.78%
TSLA230317C002400002023-02-03 11:41AM EST2023-03-176.956.907.00+3.10+80.52%1,3084,71575.02%
TSLA230421C002400002023-02-03 11:43AM EST2023-04-2112.1012.0512.15+4.62+61.76%5,8403,51572.12%
TSLA230519C002400002023-02-03 11:38AM EST2023-05-1915.0015.0015.15+5.38+55.93%11227969.46%
TSLA230616C002400002023-02-03 11:35AM EST2023-06-1617.4017.3017.50+5.45+45.61%4605,20766.93%
TSLA230721C002400002023-02-03 11:12AM EST2023-07-2120.3020.5020.70+5.61+38.19%2351,15265.81%
TSLA230915C002400002023-02-03 11:42AM EST2023-09-1524.8524.9025.10+6.38+34.54%261,22064.30%
TSLA231215C002400002023-02-03 11:25AM EST2023-12-1530.6130.9531.50+7.36+31.66%475,72762.84%
TSLA240119C002400002023-02-03 10:56AM EST2024-01-1932.6532.9533.85+6.25+23.67%102,39362.45%
TSLA240621C002400002023-02-03 10:56AM EST2024-06-2141.7042.3043.10+6.60+18.80%521,35962.17%
TSLA240920C002400002023-02-03 11:37AM EST2024-09-2047.3046.7048.00+4.56+10.67%339961.90%
TSLA250117C002400002023-02-03 10:45AM EST2025-01-1752.0052.3053.60+9.30+21.78%1,0114,68461.69%
TSLA250620C002400002023-02-03 11:15AM EST2025-06-2058.6557.7059.90+7.25+14.11%1294,25460.93%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P002400002023-02-02 1:38PM EST2023-02-0345.6042.0042.700.00-710.00%
TSLA230210P002400002023-02-03 11:28AM EST2023-02-1043.5542.8543.30-4.35-9.08%351550.00%
TSLA230217P002400002023-02-03 10:22AM EST2023-02-1744.1044.2044.75-12.85-22.56%71366.80%
TSLA230224P002400002023-02-02 11:57AM EST2023-02-2449.3045.0045.550.00-3364.72%
TSLA230303P002400002023-02-02 2:16PM EST2023-03-0349.6546.4547.000.00-12067.87%
TSLA230310P002400002023-02-02 9:38AM EST2023-03-1055.0047.5548.750.00-102169.43%
TSLA230317P002400002023-02-02 3:05PM EST2023-03-1750.7948.0048.60-8.76-14.71%3017164.31%
TSLA230421P002400002023-02-02 11:27AM EST2023-04-2153.9052.1052.600.00-7018161.76%
TSLA230519P002400002023-02-02 2:21PM EST2023-05-1956.0954.0055.300.00-68459.19%
TSLA230616P002400002023-02-03 10:58AM EST2023-06-1657.2755.8056.30-0.03-0.05%33,16755.91%
TSLA230721P002400002023-02-03 9:42AM EST2023-07-2159.7558.1558.70-1.84-2.99%11,61354.58%
TSLA230915P002400002023-02-03 10:42AM EST2023-09-1560.7260.9561.40-1.63-2.61%22,03852.02%
TSLA231215P002400002023-02-03 10:59AM EST2023-12-1565.5564.8065.50-12.49-16.00%8048650.01%
TSLA240119P002400002023-02-03 10:52AM EST2024-01-1966.5566.2067.30-6.67-9.11%594,16249.83%
TSLA240621P002400002023-02-03 11:21AM EST2024-06-2171.9971.6072.60-3.41-4.52%14,89947.35%
TSLA240920P002400002023-02-03 10:52AM EST2024-09-2074.4273.9075.35-3.68-4.71%228746.34%
TSLA250117P002400002023-02-03 10:57AM EST2025-01-1778.2077.6578.50-3.15-3.87%1124,11545.19%
TSLA250620P002400002023-02-03 11:39AM EST2025-06-2081.8080.6582.25-0.70-0.85%318744.10%