U.S. markets close in 3 hours 14 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.66-0.33 (-0.13%)
A partir del 12:46PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:280.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C002800002023-09-26 12:28PM EDT2023-09-290.070.060.07-0.03-30.00%4,66918,07454.10%
TSLA231006C002800002023-09-26 12:25PM EDT2023-10-061.141.111.13+0.02+1.79%2,9006,39455.57%
TSLA231013C002800002023-09-26 12:27PM EDT2023-10-132.152.122.15+0.08+3.86%2313,61252.36%
TSLA231020C002800002023-09-26 12:29PM EDT2023-10-204.224.154.25+0.12+2.93%3,30016,69656.45%
TSLA231027C002800002023-09-26 12:30PM EDT2023-10-275.475.455.50+0.07+1.30%3623,53255.62%
TSLA231103C002800002023-09-26 12:04PM EDT2023-11-036.376.456.65+0.07+1.11%6510754.52%
TSLA231117C002800002023-09-26 12:04PM EDT2023-11-178.308.508.55-0.05-0.60%3946,12552.97%
TSLA231215C002800002023-09-26 12:15PM EDT2023-12-1512.0712.0512.15+0.17+1.43%1817,17651.43%
TSLA240119C002800002023-09-26 12:22PM EDT2024-01-1916.3616.5016.60-0.09-0.55%18419,25951.49%
TSLA240216C002800002023-09-26 10:58AM EDT2024-02-1620.5420.5020.60+0.09+0.44%271,20352.90%
TSLA240315C002800002023-09-26 11:11AM EDT2024-03-1523.6523.3023.50+0.53+2.29%132,32952.70%
TSLA240419C002800002023-09-25 3:49PM EDT2024-04-1926.9527.4527.700.00-1143453.72%
TSLA240621C002800002023-09-26 11:02AM EDT2024-06-2133.3233.6533.85-0.38-1.13%493,93954.36%
TSLA240920C002800002023-09-26 11:12AM EDT2024-09-2042.0341.8542.00+1.02+2.49%387655.36%
TSLA250117C002800002023-09-26 12:30PM EDT2025-01-1751.7051.6551.90+0.60+1.17%864,33856.78%
TSLA250620C002800002023-09-25 3:51PM EDT2025-06-2061.7062.0062.500.00-931,11857.60%
TSLA250919C002800002023-09-25 3:51PM EDT2025-09-1967.3067.4068.100.00-25257.93%
TSLA251219C002800002023-09-26 11:29AM EDT2025-12-1973.0072.7573.45+0.10+0.14%331,22058.38%
TSLA260116C002800002023-09-26 11:25AM EDT2026-01-1674.3773.9575.30+1.32+1.81%1321458.47%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P002800002023-09-26 12:15PM EDT2023-09-2932.8632.1032.95-0.11-0.33%183,2340.00%
TSLA231006P002800002023-09-26 11:52AM EDT2023-10-0633.5033.2533.40-0.15-0.45%272,28232.62%
TSLA231013P002800002023-09-26 12:04PM EDT2023-10-1335.1034.1534.30-1.64-4.46%15996141.82%
TSLA231020P002800002023-09-26 12:16PM EDT2023-10-2036.0035.9036.05-1.10-2.96%1407,69748.10%
TSLA231027P002800002023-09-26 10:51AM EDT2023-10-2736.3036.9037.05-4.50-11.03%111647.58%
TSLA231103P002800002023-09-26 9:35AM EDT2023-11-0339.6537.5038.10+1.55+4.07%11747.54%
TSLA231117P002800002023-09-26 11:49AM EDT2023-11-1738.9039.1539.40-1.69-4.16%112,44145.19%
TSLA231215P002800002023-09-26 10:29AM EDT2023-12-1543.0541.7042.10-0.14-0.32%20043.45%
TSLA240119P002800002023-09-26 11:45AM EDT2024-01-1944.2544.9545.15-2.65-5.65%229,34042.43%
TSLA240216P002800002023-09-26 12:24PM EDT2024-02-1648.1047.8048.05-0.78-1.60%1616743.11%
TSLA240315P002800002023-09-25 12:07PM EDT2024-03-1551.0049.6049.950.00-11,82142.40%
TSLA240419P002800002023-09-26 11:17AM EDT2024-04-1952.6152.3052.80-0.99-1.85%3646442.63%
TSLA240621P002800002023-09-26 9:43AM EDT2024-06-2157.0956.2556.65-0.44-0.76%52,10241.98%
TSLA240920P002800002023-09-25 2:36PM EDT2024-09-2062.1061.2061.850.00-62,39441.67%
TSLA250117P002800002023-09-22 9:47AM EDT2025-01-1765.0066.9567.700.00-14,64541.34%
TSLA250620P002800002023-09-21 3:57PM EDT2025-06-2070.4373.2073.550.00-1741440.49%
TSLA250919P002800002023-09-22 1:14PM EDT2025-09-1975.1976.1577.000.00-11440.35%
TSLA251219P002800002023-09-26 10:39AM EDT2025-12-1979.1079.1079.60-0.85-1.06%490639.81%
TSLA260116P002800002023-09-26 11:18AM EDT2026-01-1679.8379.6581.10-1.26-1.55%102440.15%