U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.72+3.14 (+1.33%)
Al cierre: 04:00PM EST
239.03 +0.31 (+0.13%)
Fuera de horario: 06:05PM EST
En dinero
Mostrar:ListaCubrir
Golpe:310.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C003100002023-12-05 1:25PM EST2023-12-080.010.000.020.00-561,90584.38%
TSLA231215C003100002023-12-05 3:54PM EST2023-12-150.060.060.07-0.01-14.29%39710,47161.13%
TSLA231222C003100002023-12-05 3:28PM EST2023-12-220.200.170.19+0.01+5.26%2545754.49%
TSLA231229C003100002023-12-05 1:56PM EST2023-12-290.310.290.32+0.01+3.33%52980250.00%
TSLA240105C003100002023-12-05 3:52PM EST2024-01-050.650.610.67-0.02-2.99%35994250.20%
TSLA240112C003100002023-12-05 12:33PM EST2024-01-120.930.860.96-0.02-2.11%192349.23%
TSLA240119C003100002023-12-05 3:56PM EST2024-01-191.211.211.24+0.08+7.08%2057,47747.88%
TSLA240216C003100002023-12-05 3:59PM EST2024-02-163.453.403.50+0.25+7.81%1132,86549.15%
TSLA240315C003100002023-12-05 2:47PM EST2024-03-155.395.305.40+0.04+0.75%271,97447.98%
TSLA240419C003100002023-12-05 10:35AM EST2024-04-199.158.508.60+1.18+14.81%1860049.00%
TSLA240517C003100002023-12-05 11:32AM EST2024-05-1712.5511.0011.20+1.95+18.40%342349.72%
TSLA240621C003100002023-12-05 1:42PM EST2024-06-2113.8713.7013.85+0.74+5.64%74,20949.58%
TSLA240920C003100002023-12-05 1:07PM EST2024-09-2022.1321.3021.50+1.83+9.01%381,31750.86%
TSLA250117C003100002023-12-05 2:33PM EST2025-01-1730.7530.7030.95+0.95+3.19%553,98852.53%
TSLA250620C003100002023-12-04 11:00AM EST2025-06-2039.3041.2041.500.00-387753.75%
TSLA250919C003100002023-12-05 3:00PM EST2025-09-1947.5046.7047.05+0.44+0.93%25854.21%
TSLA251219C003100002023-12-04 3:16PM EST2025-12-1950.6952.0052.350.00-381,23354.69%
TSLA260116C003100002023-12-01 3:55PM EST2026-01-1654.0053.5053.950.00-2353654.81%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P003100002023-12-01 9:36AM EST2023-12-0878.0069.1072.800.00-10169.97%
TSLA231215P003100002023-11-17 2:27PM EST2023-12-1570.4269.0572.55-4.39-5.87%1198.44%
TSLA231222P003100002023-11-27 1:21PM EST2023-12-2272.4069.1073.800.00-16454.10%
TSLA231229P003100002023-12-04 10:47AM EST2023-12-2975.3470.1573.800.00-1057.72%
TSLA240105P003100002023-11-29 2:43PM EST2024-01-0571.7370.5072.45+6.40+9.80%11056.69%
TSLA240119P003100002023-12-01 3:35PM EST2024-01-1971.3071.0071.850.00-42841.04%
TSLA240216P003100002023-12-01 10:20AM EST2024-02-1671.7271.9072.90-5.28-6.86%29940.15%
TSLA240315P003100002023-11-29 11:19AM EST2024-03-1567.0373.0573.800.00-1846738.21%
TSLA240419P003100002023-11-29 3:07PM EST2024-04-1971.1074.7075.600.00-214238.54%
TSLA240517P003100002023-12-04 2:08PM EST2024-05-1772.1876.1577.10-6.57-8.34%313638.73%
TSLA240621P003100002023-11-14 2:10PM EST2024-06-2182.0777.7578.550.00-278938.08%
TSLA240920P003100002023-12-05 10:58AM EST2024-09-2077.9582.1082.90-4.30-5.23%1491038.06%
TSLA250117P003100002023-12-04 2:24PM EST2025-01-1785.7587.6088.60-3.35-3.76%32,24838.52%
TSLA250620P003100002023-11-30 9:44AM EST2025-06-2093.7093.6094.45+0.35+0.37%3920338.15%
TSLA250919P003100002023-12-01 9:47AM EST2025-09-1999.9096.9097.650.00-112038.02%
TSLA251219P003100002023-12-05 3:59PM EST2025-12-19100.2199.55100.50-1.14-1.12%101,00637.78%
TSLA260116P003100002023-11-30 2:48PM EST2026-01-16100.30100.35101.500.00-218337.83%