U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:260.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C002600002023-09-29 3:59PM EDT2023-10-063.753.653.80+0.55+17.19%58,21613,45964.16%
TSLA231013C002600002023-09-29 3:59PM EDT2023-10-135.955.856.00+0.85+16.67%5,1152,29754.59%
TSLA231020C002600002023-09-29 3:59PM EDT2023-10-209.259.209.35+1.15+14.20%4,47019,25058.66%
TSLA231027C002600002023-09-29 3:59PM EDT2023-10-2711.2811.1511.30+1.44+14.63%1,3841,78557.61%
TSLA231103C002600002023-09-29 3:55PM EDT2023-11-0312.4012.4012.85+1.20+10.71%37146955.85%
TSLA231110C002600002023-09-29 3:42PM EDT2023-11-1013.5012.9014.65+1.03+8.26%302654.24%
TSLA231117C002600002023-09-29 3:59PM EDT2023-11-1715.0514.9015.10+1.35+9.85%1,5627,16853.48%
TSLA231215C002600002023-09-29 3:53PM EDT2023-12-1519.6719.3019.50+1.92+10.82%62315,30952.09%
TSLA240119C002600002023-09-29 3:59PM EDT2024-01-1924.5524.4524.70+1.75+7.68%50329,23052.45%
TSLA240216C002600002023-09-29 3:23PM EDT2024-02-1628.7528.9529.15+1.41+5.16%8475954.12%
TSLA240315C002600002023-09-29 3:58PM EDT2024-03-1532.2231.9532.30+2.82+9.59%1152,72653.93%
TSLA240419C002600002023-09-29 3:57PM EDT2024-04-1936.6536.2036.70+2.35+6.85%1949654.87%
TSLA240517C002600002023-09-28 1:44PM EDT2024-05-1736.9239.2040.100.00-1355.48%
TSLA240621C002600002023-09-29 3:56PM EDT2024-06-2142.6042.5542.95+1.71+4.18%253,08455.36%
TSLA240920C002600002023-09-29 3:43PM EDT2024-09-2050.8250.8051.20+1.74+3.55%31,79356.26%
TSLA250117C002600002023-09-29 3:58PM EDT2025-01-1760.8060.5060.90+2.35+4.02%1142,82357.46%
TSLA250620C002600002023-09-29 3:44PM EDT2025-06-2070.7370.7571.25+2.78+4.09%202,57758.15%
TSLA250919C002600002023-09-29 3:28PM EDT2025-09-1977.3176.2076.70+8.31+12.04%264058.47%
TSLA251219C002600002023-09-29 3:48PM EDT2025-12-1981.5581.1581.90+2.60+3.29%676,25758.76%
TSLA260116C002600002023-09-29 3:45PM EDT2026-01-1682.5582.3083.30+2.18+2.71%7055958.68%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P002600002023-09-29 3:59PM EDT2023-10-0613.2013.0513.30-3.10-19.02%3,4705,16060.99%
TSLA231013P002600002023-09-29 3:59PM EDT2023-10-1315.1515.0015.30-2.75-15.36%8531,84151.33%
TSLA231020P002600002023-09-29 3:59PM EDT2023-10-2018.2718.1018.35-2.23-10.88%1,56010,14654.92%
TSLA231027P002600002023-09-29 3:58PM EDT2023-10-2719.8919.7520.10-3.31-14.27%1,2451,94253.49%
TSLA231103P002600002023-09-29 2:24PM EDT2023-11-0321.9520.8521.50-1.65-6.99%684951.72%
TSLA231110P002600002023-09-29 2:38PM EDT2023-11-1023.2920.5023.10-1.92-7.62%5652.86%
TSLA231117P002600002023-09-29 3:52PM EDT2023-11-1722.5322.8523.15-3.33-12.88%1224,59748.91%
TSLA231215P002600002023-09-29 3:29PM EDT2023-12-1526.3225.9526.55-2.13-7.49%2985,86246.28%
TSLA240119P002600002023-09-29 3:35PM EDT2024-01-1930.5130.1030.40-1.79-5.54%1,11124,04045.25%
TSLA240216P002600002023-09-29 3:39PM EDT2024-02-1633.8033.4033.80-2.12-5.90%3966545.94%
TSLA240315P002600002023-09-28 9:46AM EDT2024-03-1540.3035.6035.950.00-52,51145.08%
TSLA240419P002600002023-09-29 3:57PM EDT2024-04-1938.9538.5539.10-2.20-5.35%2415745.23%
TSLA240517P002600002023-09-28 10:17AM EDT2024-05-1746.1040.5541.550.00-1145.48%
TSLA240621P002600002023-09-29 11:06AM EDT2024-06-2141.7642.7543.20-2.99-6.68%367,97644.31%
TSLA240920P002600002023-09-29 2:43PM EDT2024-09-2048.7048.0048.55-1.88-3.72%2189443.68%
TSLA250117P002600002023-09-29 12:56PM EDT2025-01-1753.8853.9554.50-2.12-3.79%343,38643.09%
TSLA250620P002600002023-09-29 1:33PM EDT2025-06-2060.5560.0060.65-1.62-2.61%61,31842.23%
TSLA250919P002600002023-09-28 3:33PM EDT2025-09-1964.9663.0563.900.00-510041.84%
TSLA251219P002600002023-09-29 11:09AM EDT2025-12-1965.3065.9566.85-4.85-6.91%14,10741.47%
TSLA260116P002600002023-09-27 12:58PM EDT2026-01-1672.4266.4567.600.00-613341.28%