U.S. markets close in 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
199.83+3.02 (+1.54%)
A partir del 03:09PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:320.00
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210C003200002023-02-08 10:20AM EST2023-02-100.010.000.010.00-131,522156.25%
TSLA230217C003200002023-02-08 2:30PM EST2023-02-170.050.040.050.00-1,2228,483105.08%
TSLA230224C003200002023-02-08 2:50PM EST2023-02-240.160.140.15+0.04+33.33%29780891.80%
TSLA230303C003200002023-02-08 2:47PM EST2023-03-030.500.470.49+0.12+31.58%14831891.16%
TSLA230310C003200002023-02-08 2:04PM EST2023-03-100.800.720.75+0.21+35.59%2627185.99%
TSLA230317C003200002023-02-08 2:39PM EST2023-03-171.101.001.03+0.33+42.86%29614,77382.25%
TSLA230519C003200002023-02-08 2:29PM EST2023-05-194.834.654.75+1.53+46.36%7153071.35%
TSLA230616C003200002023-02-08 2:48PM EST2023-06-165.985.956.05+1.18+24.58%1552,32967.73%
TSLA230721C003200002023-02-08 2:19PM EST2023-07-218.358.158.30+2.29+37.79%645066.32%
TSLA230915C003200002023-02-08 2:38PM EST2023-09-1511.5711.0511.25+2.12+22.43%511,75763.61%
TSLA231215C003200002023-02-08 2:31PM EST2023-12-1516.6516.2016.50+3.29+24.63%2554562.06%
TSLA240119C003200002023-02-08 1:36PM EST2024-01-1918.2518.0518.40+3.75+25.86%2685,91961.59%
TSLA240621C003200002023-02-08 11:42AM EST2024-06-2126.4026.5026.95+2.40+10.00%369061.07%
TSLA240920C003200002023-02-08 10:39AM EST2024-09-2031.3430.7531.70+3.74+13.55%110860.76%
TSLA250117C003200002023-02-08 1:54PM EST2025-01-1736.8536.2037.20+4.54+14.05%481,69660.44%
TSLA250620C003200002023-02-08 2:35PM EST2025-06-2043.8242.4043.45+4.02+10.10%10784559.89%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210P003200002023-02-03 2:53PM EST2023-02-10129.50118.75119.150.00-200.00%
TSLA230217P003200002023-02-06 2:59PM EST2023-02-17124.80116.70120.200.00-12101.17%
TSLA230303P003200002023-02-07 3:46PM EST2023-03-03123.70118.75119.500.00-160.00%
TSLA230317P003200002023-02-03 9:40AM EST2023-03-17127.83118.95119.550.00-1002020.00%
TSLA230519P003200002023-01-31 9:40AM EST2023-05-19154.25120.40122.200.00-21,16951.54%
TSLA230616P003200002023-01-27 1:20PM EST2023-06-16143.65120.65122.800.00-2354.48%
TSLA230721P003200002023-02-07 10:54AM EST2023-07-21130.40122.65123.550.00-2051.37%
TSLA230915P003200002023-02-03 12:15PM EST2023-09-15128.50123.90124.950.00-616848.63%
TSLA231215P003200002023-02-08 11:13AM EST2023-12-15129.10126.20127.45-3.90-2.93%4050046.35%
TSLA240119P003200002023-02-08 12:39PM EST2024-01-19129.41127.15128.40-0.74-0.57%331445.72%
TSLA240621P003200002023-02-03 2:17PM EST2024-06-21137.85130.85132.200.00-2769143.45%
TSLA240920P003200002023-02-07 11:05AM EST2024-09-20138.49132.50134.450.00-3020542.68%
TSLA250117P003200002023-02-08 1:56PM EST2025-01-17136.00135.20137.00-4.04-2.88%1179241.63%
TSLA250620P003200002023-02-08 11:52AM EST2025-06-20140.00137.60139.70-2.65-1.86%628440.22%