U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
240.50-3.62 (-1.48%)
Al cierre: 04:00PM EDT
241.49 +0.99 (+0.41%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:420.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C004200002023-09-26 2:44PM EDT2023-09-290.010.000.010.00-1385225.00%
TSLA231006C004200002023-09-26 9:40AM EDT2023-10-060.010.000.010.00-1110106.25%
TSLA231013C004200002023-09-27 1:33PM EDT2023-10-130.010.010.020.00-137785.94%
TSLA231020C004200002023-09-27 3:09PM EDT2023-10-200.050.030.050.00-5398578.13%
TSLA231027C004200002023-09-27 1:27PM EDT2023-10-270.100.080.10-0.02-16.67%24774.02%
TSLA231103C004200002023-09-27 1:16PM EDT2023-11-030.140.120.17-0.14-50.00%3170.22%
TSLA231117C004200002023-09-27 1:23PM EDT2023-11-170.260.240.26-0.03-10.34%1074963.92%
TSLA231215C004200002023-09-27 3:08PM EDT2023-12-150.610.550.58-0.02-3.17%312,35957.42%
TSLA240119C004200002023-09-27 2:14PM EDT2024-01-191.161.201.25-0.27-18.88%11380954.16%
TSLA240216C004200002023-09-27 3:40PM EDT2024-02-162.152.112.32-0.34-13.65%316254.29%
TSLA240315C004200002023-09-27 3:38PM EDT2024-03-153.002.953.05-0.35-10.45%4554652.89%
TSLA240419C004200002023-09-26 11:52AM EDT2024-04-195.154.454.600.00-131352.99%
TSLA240517C004200002023-09-26 2:13PM EDT2024-05-176.034.857.20+6.03--253.48%
TSLA240621C004200002023-09-27 1:17PM EDT2024-06-216.826.707.40-1.03-13.12%42,82652.05%
TSLA240920C004200002023-09-27 12:14PM EDT2024-09-2012.0011.2512.20-1.35-10.11%62,55952.44%
TSLA250117C004200002023-09-27 3:40PM EDT2025-01-1719.0018.0519.95-0.80-4.04%83,79953.91%
TSLA250620C004200002023-09-27 1:55PM EDT2025-06-2026.5026.5028.95-3.35-11.22%84,38954.72%
TSLA250919C004200002023-09-25 11:45AM EDT2025-09-1934.3530.8534.300.00-1355.01%
TSLA251219C004200002023-09-27 3:09PM EDT2025-12-1937.8734.9539.75-1.53-3.88%192255.33%
TSLA260116C004200002023-09-27 3:40PM EDT2026-01-1638.9338.4539.65-1.12-2.80%2823355.60%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020P004200002023-07-21 11:25AM EDT2023-10-20158.13203.55205.550.00-210274.68%
TSLA231117P004200002023-07-11 10:40AM EDT2023-11-17150.80171.90173.650.00-300.00%
TSLA231215P004200002023-08-28 10:37AM EDT2023-12-15179.64177.60182.000.00-10052.78%
TSLA240119P004200002023-09-13 3:09PM EDT2024-01-19149.80178.10181.450.00-10059.14%
TSLA240315P004200002023-07-20 3:54PM EDT2024-03-15158.00202.60206.500.00--0101.06%
TSLA240621P004200002023-08-16 10:18AM EDT2024-06-21187.00150.00151.800.00-900.00%
TSLA240920P004200002023-09-11 1:15PM EDT2024-09-20155.35180.05181.300.00-2232.90%
TSLA250117P004200002023-09-21 3:35PM EDT2025-01-17169.05181.70183.100.00-156832.97%
TSLA250620P004200002023-09-15 9:32AM EDT2025-06-20160.00180.00188.900.00-25236.94%
TSLA250919P004200002023-08-18 3:42PM EDT2025-09-19206.25162.85165.200.00-660.00%
TSLA251219P004200002023-09-27 12:01PM EDT2025-12-19187.97183.00188.60+3.57+1.94%122732.25%
TSLA260116P004200002023-09-27 10:21AM EDT2026-01-16186.72187.95189.20+0.71+0.38%13632.34%