U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
189.98+1.71 (+0.91%)
Al cierre: 04:00PM EST
192.72 +2.74 (+1.44%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:290.00
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210C002900002023-02-03 3:54PM EST2023-02-100.040.030.04-0.02-33.33%2,0063,667132.42%
TSLA230217C002900002023-02-03 3:58PM EST2023-02-170.220.180.22+0.04+22.22%2,4272,422104.69%
TSLA230224C002900002023-02-03 2:57PM EST2023-02-240.400.380.42+0.05+14.29%4831,15991.99%
TSLA230303C002900002023-02-03 3:57PM EST2023-03-030.880.830.88+0.15+20.55%1,04096089.45%
TSLA230310C002900002023-02-03 3:03PM EST2023-03-101.010.951.17-0.08-7.34%585182.72%
TSLA230317C002900002023-02-03 3:36PM EST2023-03-171.381.281.43+0.28+25.45%2543,14378.93%
TSLA230324C002900002023-02-03 1:34PM EST2023-03-242.280.504.45+2.28-43-83.35%
TSLA230519C002900002023-02-03 3:56PM EST2023-05-195.114.955.20+0.98+23.73%10925968.33%
TSLA230616C002900002023-02-03 2:00PM EST2023-06-167.006.156.55+1.50+27.27%14670164.94%
TSLA230721C002900002023-02-03 2:46PM EST2023-07-218.708.308.70-0.60-6.45%4138963.63%
TSLA231215C002900002023-02-03 3:54PM EST2023-12-1516.5016.2016.70+1.90+13.01%5017960.07%
TSLA240119C002900002023-02-03 3:52PM EST2024-01-1918.2517.9018.60+2.00+12.31%2169,07159.67%
TSLA240621C002900002023-02-03 3:00PM EST2024-06-2126.0026.0526.70-1.20-4.41%591,33159.38%
TSLA240920C002900002023-02-03 3:00PM EST2024-09-2030.2830.1031.25-1.73-5.40%245059.20%
TSLA250117C002900002023-02-03 3:45PM EST2025-01-1735.6035.4536.55+1.10+3.19%53,44659.10%
TSLA250620C002900002023-02-03 3:03PM EST2025-06-2042.0540.8542.85+2.84+7.24%8018758.61%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210P002900002023-02-03 2:28PM EST2023-02-1099.0099.60100.35+1.60+1.64%11174.22%
TSLA230217P002900002023-02-02 2:14PM EST2023-02-1796.1599.75100.300.00-1173.44%
TSLA230224P002900002023-01-31 10:57AM EST2023-02-24117.2599.75100.450.00-1074.41%
TSLA230303P002900002023-01-30 9:35AM EST2023-03-03115.25100.00100.700.00-3176.47%
TSLA230310P002900002023-01-27 2:20PM EST2023-03-10112.4099.90101.100.00-6371.92%
TSLA230317P002900002023-02-03 2:18PM EST2023-03-17100.00100.25101.05+3.30+3.41%57068.36%
TSLA230519P002900002023-01-27 3:40PM EST2023-05-19113.05101.90103.550.00-69836757.58%
TSLA230616P002900002023-01-31 3:40PM EST2023-06-16118.48102.20104.500.00-482153.86%
TSLA230721P002900002023-01-27 3:28PM EST2023-07-21113.67104.15105.150.00-423152.43%
TSLA231215P002900002023-02-03 12:29PM EST2023-12-15104.80107.95108.90-4.16-3.82%634347.11%
TSLA240119P002900002023-02-03 2:30PM EST2024-01-19109.20108.35109.90+3.45+3.26%155146.44%
TSLA240621P002900002023-02-03 2:28PM EST2024-06-21112.89112.35113.90+2.19+1.98%341,09744.17%
TSLA240920P002900002023-02-03 3:25PM EST2024-09-20115.13114.15116.15+2.25+1.99%1182,50443.32%
TSLA250117P002900002023-02-03 10:02AM EST2025-01-17115.26116.55118.25-2.52-2.14%32,80741.75%
TSLA250620P002900002023-02-03 3:40PM EST2025-06-20120.60119.30121.40-7.86-6.12%2401240.78%