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
241.01 +0.51 (+0.21%)
Fuera de horario: 06:07PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:460.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C004600002023-09-13 11:22AM EDT2023-09-290.010.000.010.00-281392206.25%
TSLA231006C004600002023-09-15 9:55AM EDT2023-10-060.020.000.010.00-2117115.63%
TSLA231013C004600002023-09-20 1:21PM EDT2023-10-130.030.000.010.00-211487.50%
TSLA231020C004600002023-09-26 11:38AM EDT2023-10-200.030.010.03-0.01-25.00%5097782.03%
TSLA231027C004600002023-09-22 2:05PM EDT2023-10-270.060.040.060.00-22578.32%
TSLA231103C004600002023-09-25 9:34AM EDT2023-11-030.170.060.110.00-3374.51%
TSLA231117C004600002023-09-27 1:47PM EDT2023-11-170.140.130.15-0.05-26.32%2017767.19%
TSLA231215C004600002023-09-27 3:42PM EDT2023-12-150.350.320.36-0.05-12.50%2942260.21%
TSLA240119C004600002022-08-15 11:59AM EDT2024-01-19536.700.000.000.00-1213325.00%
TSLA240216C004600002023-09-22 12:40PM EDT2024-02-161.831.331.530.00-41155.87%
TSLA240419C004600002023-09-26 2:33PM EDT2024-04-193.203.003.100.00-24553.82%
TSLA240621C004600002023-09-26 11:12AM EDT2024-06-215.775.105.250.00-1028853.05%
TSLA240920C004600002023-09-27 3:44PM EDT2024-09-208.948.959.10-1.06-10.60%147453.07%
TSLA250117C004600002023-09-27 11:36AM EDT2025-01-1715.3014.1015.75-1.20-7.27%12,64253.73%
TSLA250620C004600002023-09-27 3:28PM EDT2025-06-2022.9121.5022.80-1.01-4.22%434253.80%
TSLA250919C004600002023-09-21 10:58AM EDT2025-09-1933.6025.7028.900.00-19054.65%
TSLA251219C004600002023-09-27 1:22PM EDT2025-12-1930.3027.0032.05-3.50-10.36%61,92953.21%
TSLA260116C004600002023-09-27 1:48PM EDT2026-01-1632.0032.9033.50-3.65-10.24%51755.04%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231020P004600002023-07-19 1:57PM EDT2023-10-20167.63243.55245.550.00-20289.93%
TSLA231117P004600002023-07-20 12:39PM EDT2023-11-17191.36243.55245.550.00--0196.98%
TSLA231215P004600002023-07-20 10:45AM EDT2023-12-15189.61243.30245.750.00-20158.76%
TSLA240119P004600002022-08-10 10:11AM EDT2024-01-1955.040.000.000.00-41020.00%
TSLA240621P004600002023-08-04 9:47AM EDT2024-06-21198.13213.60216.300.00-100.00%
TSLA240920P004600002023-08-04 10:44AM EDT2024-09-20205.00213.85216.750.00-100.00%
TSLA250117P004600002023-08-29 3:07PM EDT2025-01-17206.45215.00223.200.00-11136.92%
TSLA250620P004600002023-09-25 12:37PM EDT2025-06-20216.38220.60222.350.00-145430.44%
TSLA251219P004600002023-09-26 9:34AM EDT2025-12-19220.15223.00224.100.00-126429.79%