U.S. markets close in 3 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
196.45+8.18 (+4.34%)
A partir del 12:04PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:280.00
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203C002800002023-02-03 11:18AM EST2023-02-030.010.000.010.00-166,164212.50%
TSLA230210C002800002023-02-03 11:49AM EST2023-02-100.150.150.16+0.05+50.00%4,9042,459106.25%
TSLA230217C002800002023-02-03 11:44AM EST2023-02-170.660.610.62+0.38+135.71%9914,87895.95%
TSLA230224C002800002023-02-03 11:46AM EST2023-02-241.051.061.08+0.59+128.26%28678388.06%
TSLA230303C002800002023-02-03 11:43AM EST2023-03-031.871.741.78+0.94+101.08%11340885.47%
TSLA230310C002800002023-02-03 11:39AM EST2023-03-102.342.282.34+1.20+105.26%26720781.90%
TSLA230317C002800002023-02-03 11:43AM EST2023-03-172.782.762.79+1.47+112.21%4302,64778.54%
TSLA230519C002800002023-02-03 11:39AM EST2023-05-197.907.807.90+3.03+62.22%7229968.98%
TSLA230616C002800002023-02-03 11:43AM EST2023-06-169.999.609.75+3.84+62.44%363,18666.34%
TSLA230721C002800002023-02-03 10:52AM EST2023-07-2111.9012.0512.20+3.82+47.28%121,09364.68%
TSLA230915C002800002023-02-03 11:44AM EST2023-09-1516.0015.9016.10+4.80+42.86%1,1251,80863.28%
TSLA231215C002800002023-02-03 11:26AM EST2023-12-1521.0721.1521.50+5.07+31.69%6719461.30%
TSLA240119C002800002023-02-03 11:16AM EST2024-01-1923.4423.3023.75+5.69+32.06%1479,23261.17%
TSLA240621C002800002023-02-03 10:16AM EST2024-06-2131.4031.9532.70+5.50+21.24%261,14260.77%
TSLA240920C002800002023-02-02 1:25PM EST2024-09-2033.5036.1537.450.00-226860.43%
TSLA250117C002800002023-02-03 11:37AM EST2025-01-1742.5041.6542.85+6.30+17.40%302,25060.14%
TSLA250620C002800002023-02-03 11:33AM EST2025-06-2048.0047.7049.20+5.10+11.89%3811359.68%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230203P002800002023-02-02 2:01PM EST2023-02-0384.8083.4584.050.00-30313.28%
TSLA230210P002800002023-02-02 11:08AM EST2023-02-1083.7582.4082.850.00-220.00%
TSLA230217P002800002023-02-02 10:44AM EST2023-02-1786.8683.9084.400.00-21395.85%
TSLA230317P002800002023-01-27 1:33PM EST2023-03-17104.4584.2084.750.00-2413861.35%
TSLA230519P002800002023-02-03 10:31AM EST2023-05-1989.0087.7589.00-14.07-13.65%42058.67%
TSLA230616P002800002023-02-02 12:26PM EST2023-06-1690.6188.4590.150.00-26255.18%
TSLA230721P002800002023-02-03 10:44AM EST2023-07-2189.4590.6091.25-8.38-8.57%7013653.48%
TSLA230915P002800002023-02-02 11:48AM EST2023-09-1594.9892.2093.400.00-255250.37%
TSLA231215P002800002023-02-03 11:41AM EST2023-12-1595.4595.4596.30-5.25-5.21%1153348.36%
TSLA240119P002800002023-02-02 12:52PM EST2024-01-1998.1095.9598.800.00-76,48649.62%
TSLA240621P002800002023-02-03 11:03AM EST2024-06-21101.24100.85102.00-7.26-6.69%21,54245.21%
TSLA240920P002800002023-02-03 10:25AM EST2024-09-20102.26103.60105.15-5.74-5.31%244344.98%
TSLA250117P002800002023-02-03 11:28AM EST2025-01-17106.25106.60107.95-4.75-4.28%123,34043.75%
TSLA250620P002800002023-02-03 11:44AM EST2025-06-20109.80108.80110.75-1.51-1.36%9616042.08%