U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:340.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C003400002023-09-29 3:54PM EDT2023-10-060.010.000.02-0.01-50.00%1372,55073.44%
TSLA231013C003400002023-09-29 3:58PM EDT2023-10-130.050.050.07-0.03-37.50%1431,22161.33%
TSLA231020C003400002023-09-29 3:39PM EDT2023-10-200.240.240.27-0.01-4.00%2322,59660.21%
TSLA231027C003400002023-09-29 3:19PM EDT2023-10-270.480.450.48+0.05+11.63%2126957.20%
TSLA231103C003400002023-09-29 11:39AM EDT2023-11-030.730.650.73-0.01-1.35%1015754.76%
TSLA231117C003400002023-09-29 3:42PM EDT2023-11-171.261.251.28+0.04+3.28%2801,78952.05%
TSLA231215C003400002023-09-29 3:59PM EDT2023-12-152.702.682.76+0.25+10.20%1362,02549.74%
TSLA240119C003400002023-09-29 3:59PM EDT2024-01-195.255.155.30+0.50+10.53%1995,09049.61%
TSLA240216C003400002023-09-29 1:52PM EDT2024-02-167.407.908.05+0.35+4.96%2535450.83%
TSLA240315C003400002023-09-29 3:36PM EDT2024-03-1510.169.9510.20+0.87+9.36%251,69350.56%
TSLA240419C003400002023-09-29 12:16PM EDT2024-04-1913.6513.3013.55+1.50+12.35%23551.60%
TSLA240517C003400002023-09-27 12:21PM EDT2024-05-1713.0515.7516.400.00-1152.29%
TSLA240621C003400002023-09-29 3:26PM EDT2024-06-2118.3818.4518.80+1.13+6.55%61,09552.11%
TSLA240920C003400002023-09-29 1:13PM EDT2024-09-2025.3926.0026.30+0.84+3.42%467353.21%
TSLA250117C003400002023-09-29 3:39PM EDT2025-01-1735.3735.4035.70+1.72+5.11%771,79554.59%
TSLA250620C003400002023-09-29 1:30PM EDT2025-06-2045.4045.7046.15+1.40+3.18%21,08155.42%
TSLA250919C003400002023-09-25 11:55AM EDT2025-09-1950.0551.4051.950.00-164055.90%
TSLA251219C003400002023-09-29 1:37PM EDT2025-12-1956.1956.7057.45+1.41+2.57%1287956.30%
TSLA260116C003400002023-09-29 1:32PM EDT2026-01-1657.6457.9058.90+2.97+5.43%114056.23%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P003400002023-09-21 3:11PM EDT2023-10-0690.3089.0090.45+7.50+9.06%10121.83%
TSLA231013P003400002023-09-20 10:05AM EDT2023-10-1372.8589.0090.450.00--086.18%
TSLA231020P003400002023-09-29 9:39AM EDT2023-10-2088.4289.0090.45-4.98-5.33%1770.36%
TSLA231027P003400002023-09-21 9:40AM EDT2023-10-2783.0089.0090.400.00--060.11%
TSLA231103P003400002023-09-27 11:15AM EDT2023-11-0398.3389.0090.550.00-1055.91%
TSLA231117P003400002023-09-29 9:48AM EDT2023-11-1788.1089.5090.35-4.83-5.20%2544.82%
TSLA231215P003400002023-09-28 1:32PM EDT2023-12-1594.7389.7091.400.00-22143.84%
TSLA240119P003400002023-09-25 10:41AM EDT2024-01-1997.6091.1592.450.00-57340.93%
TSLA240315P003400002023-09-27 11:23AM EDT2024-03-15100.6593.2595.250.00-2017740.94%
TSLA240419P003400002023-09-18 2:42PM EDT2024-04-1983.6594.4597.050.00--14040.90%
TSLA240621P003400002023-09-20 3:12PM EDT2024-06-2186.3398.2599.150.00-2715639.14%
TSLA240920P003400002023-09-27 3:40PM EDT2024-09-20109.37102.10102.950.00-48838.64%
TSLA250117P003400002023-09-22 3:52PM EDT2025-01-17111.00106.90107.900.00-446438.50%
TSLA250620P003400002023-08-21 9:48AM EDT2025-06-20127.45103.00104.400.00-238130.42%
TSLA250919P003400002023-09-25 11:34AM EDT2025-09-19117.85114.90116.250.00-124437.73%
TSLA251219P003400002023-09-28 12:24PM EDT2025-12-19120.61117.40118.750.00-22,21337.31%
TSLA260116P003400002023-09-27 1:31PM EDT2026-01-16127.88117.85119.650.00-2023637.30%