U.S. markets close in 3 hours 34 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
194.03+4.05 (+2.13%)
A partir del 12:26PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210C001000002023-02-03 3:19PM EST2023-02-1095.3594.6595.20+4.39+4.83%4172327.34%
TSLA230217C001000002023-02-06 9:30AM EST2023-02-1793.0694.9095.30+2.41+2.66%103,367218.85%
TSLA230224C001000002023-02-03 3:57PM EST2023-02-2490.6395.2095.650.00-1381183.69%
TSLA230303C001000002023-02-03 3:57PM EST2023-03-0392.0095.3595.85+1.22+1.34%139161.13%
TSLA230310C001000002023-02-02 11:20AM EST2023-03-1093.0095.4096.000.00-70144.97%
TSLA230317C001000002023-02-06 11:47AM EST2023-03-1796.3595.6596.10+5.35+5.88%81,808134.72%
TSLA230324C001000002023-02-02 11:31AM EST2023-03-2494.0094.9596.500.00--10121.88%
TSLA230421C001000002023-02-06 11:43AM EST2023-04-2197.3596.8097.25+3.03+3.21%41,685110.85%
TSLA230519C001000002023-02-03 3:17PM EST2023-05-1993.9097.1598.600.00-2461,070101.29%
TSLA230616C001000002023-02-06 10:56AM EST2023-06-1699.0098.7099.55+5.01+5.33%13,49097.66%
TSLA230721C001000002023-02-03 11:48AM EST2023-07-21103.0099.90100.600.00-829492.49%
TSLA230915C001000002023-02-06 11:43AM EST2023-09-15102.70102.05102.80+6.08+6.29%4153,60688.78%
TSLA231215C001000002023-02-06 11:45AM EST2023-12-15106.40104.90106.05+4.55+4.47%5011,79084.29%
TSLA240119C001000002023-02-06 11:46AM EST2024-01-19106.85106.20107.15+5.15+5.06%2913,80183.32%
TSLA240315C001000002023-02-06 9:53AM EST2024-03-15107.36107.55108.80+2.97+2.85%13,36581.17%
TSLA240621C001000002023-02-06 11:23AM EST2024-06-21112.30111.20111.90+5.60+5.25%105,33480.34%
TSLA240920C001000002023-02-06 9:39AM EST2024-09-20112.54112.75114.30+4.54+4.20%237877.88%
TSLA250117C001000002023-02-06 11:12AM EST2025-01-17116.50115.35117.10+3.15+2.78%2725,45575.96%
TSLA250620C001000002023-02-06 11:55AM EST2025-06-20120.50118.60121.15+6.45+5.66%8887174.82%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230210P001000002023-02-06 10:33AM EST2023-02-100.010.000.010.00-143,088175.00%
TSLA230217P001000002023-02-06 12:10PM EST2023-02-170.040.030.04-0.01-20.00%34736,594135.16%
TSLA230224P001000002023-02-06 10:58AM EST2023-02-240.070.060.07-0.01-12.50%452,601114.45%
TSLA230303P001000002023-02-06 11:59AM EST2023-03-030.150.140.16-0.05-25.00%801,829108.40%
TSLA230310P001000002023-02-06 11:10AM EST2023-03-100.230.220.25-0.07-23.33%220310102.25%
TSLA230317P001000002023-02-06 12:05PM EST2023-03-170.340.340.35-0.06-15.00%3,53731,14998.34%
TSLA230324P001000002023-02-06 12:05PM EST2023-03-240.450.400.54-0.03-6.25%214095.26%
TSLA230421P001000002023-02-06 12:06PM EST2023-04-211.001.001.00-0.10-9.09%57423,37186.38%
TSLA230519P001000002023-02-06 12:03PM EST2023-05-191.631.601.63-0.07-4.12%31624,32981.47%
TSLA230616P001000002023-02-06 12:05PM EST2023-06-162.172.152.19-0.08-3.56%68426,54977.34%
TSLA230721P001000002023-02-06 11:52AM EST2023-07-213.002.983.05-0.10-3.23%515,44574.66%
TSLA230915P001000002023-02-06 10:45AM EST2023-09-154.404.154.25+0.13+3.04%3911,99570.80%
TSLA231215P001000002023-02-06 11:52AM EST2023-12-156.156.156.30-0.20-3.15%205,66967.40%
TSLA240119P001000002023-02-06 12:09PM EST2024-01-196.756.706.85-0.13-1.89%99937,19065.76%
TSLA240315P001000002023-02-06 9:56AM EST2024-03-157.807.807.90-0.16-2.01%13,01664.25%
TSLA240621P001000002023-02-06 11:25AM EST2024-06-219.309.409.50-0.10-1.06%1069,69461.73%
TSLA240920P001000002023-02-06 12:04PM EST2024-09-2010.7010.6011.00-0.20-1.83%642,26959.84%
TSLA250117P001000002023-02-06 11:36AM EST2025-01-1712.4512.4012.95-0.35-2.73%18017,42858.33%
TSLA250620P001000002023-02-06 12:08PM EST2025-06-2014.3514.3014.50-0.05-0.35%9273,29555.91%