U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
207.46+12.18 (+6.24%)
Al cierre: 04:00PM EDT
207.65 +0.19 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:110.00
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230406C001100002023-03-31 3:59PM EDT2023-04-0697.2696.8098.35+11.19+13.00%16114227.73%
TSLA230414C001100002023-03-31 3:59PM EDT2023-04-1497.3796.9598.45+13.90+16.65%1118155.47%
TSLA230421C001100002023-03-31 1:58PM EDT2023-04-2196.1597.1098.70+19.88+26.07%341,137137.40%
TSLA230428C001100002023-03-29 9:36AM EDT2023-04-2885.2696.9599.150.00-14124.17%
TSLA230519C001100002023-03-31 3:36PM EDT2023-05-1998.0097.8099.50+11.00+12.64%12960106.15%
TSLA230616C001100002023-03-31 3:48PM EDT2023-06-1698.1098.65100.40+11.96+13.88%299595.14%
TSLA230721C001100002023-03-31 10:54AM EDT2023-07-2195.0099.30101.50+5.50+6.15%11,11885.90%
TSLA230818C001100002023-03-29 12:00PM EDT2023-08-1887.55100.10103.100.00-36984.29%
TSLA230915C001100002023-03-30 10:32AM EDT2023-09-1592.40101.00104.400.00-21,03882.49%
TSLA231020C001100002023-03-13 11:15AM EDT2023-10-2071.10102.20106.050.00--281.03%
TSLA231117C001100002023-03-27 12:32PM EDT2023-11-1791.18103.20107.150.00-2379.83%
TSLA231215C001100002023-03-31 9:58AM EDT2023-12-1598.65103.70108.15+6.13+6.63%267577.91%
TSLA240119C001100002023-03-30 11:09AM EDT2024-01-1997.76105.20109.800.00-24,50977.90%
TSLA240315C001100002023-03-31 2:47PM EDT2024-03-15109.00107.55112.90+16.60+17.97%292478.57%
TSLA240621C001100002023-03-31 3:52PM EDT2024-06-21112.33109.65116.75+15.84+16.42%149676.03%
TSLA240920C001100002023-03-28 11:34AM EDT2024-09-2099.10111.80119.250.00-316473.86%
TSLA250117C001100002023-03-31 11:27AM EDT2025-01-17111.66116.05121.95+6.78+6.46%125,16572.87%
TSLA250620C001100002023-03-31 12:39PM EDT2025-06-20123.00119.15125.95+9.50+8.37%125271.05%
TSLA251219C001100002023-03-30 1:53PM EDT2025-12-19117.50123.30131.450.00-2870.87%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230406P001100002023-03-31 3:52PM EDT2023-04-060.010.000.010.00-1,7531,195168.75%
TSLA230414P001100002023-03-31 3:50PM EDT2023-04-140.030.020.040.00-2601,003121.88%
TSLA230421P001100002023-03-31 3:59PM EDT2023-04-210.100.080.11-0.01-9.09%1236,063111.33%
TSLA230428P001100002023-03-31 3:29PM EDT2023-04-280.160.120.16-0.03-15.79%12538100.39%
TSLA230505P001100002023-03-31 1:49PM EDT2023-05-050.230.180.26-0.08-25.81%7895.02%
TSLA230519P001100002023-03-31 3:58PM EDT2023-05-190.430.410.43-0.15-25.86%4198,83388.09%
TSLA230616P001100002023-03-31 3:59PM EDT2023-06-160.860.850.88-0.30-25.86%1,7807,12579.30%
TSLA230721P001100002023-03-31 3:59PM EDT2023-07-211.651.601.66-0.51-23.61%1144,17174.63%
TSLA230818P001100002023-03-31 3:45PM EDT2023-08-182.272.202.30-0.80-26.06%3161,75471.83%
TSLA230915P001100002023-03-31 3:21PM EDT2023-09-152.872.802.88-0.53-15.59%71,57269.43%
TSLA231020P001100002023-03-31 11:23AM EDT2023-10-204.173.653.90-0.43-9.35%3812,32168.13%
TSLA231117P001100002023-03-31 3:55PM EDT2023-11-174.504.304.55-0.90-16.67%2411966.82%
TSLA231215P001100002023-03-31 2:06PM EDT2023-12-155.255.005.15-0.80-13.22%322,31665.74%
TSLA240119P001100002023-03-31 3:27PM EDT2024-01-195.905.705.90-0.90-13.24%337,36064.32%
TSLA240315P001100002023-03-31 3:14PM EDT2024-03-157.227.007.25-1.01-12.27%232,75663.07%
TSLA240621P001100002023-03-31 2:52PM EDT2024-06-219.349.159.55-0.95-9.23%172,34161.42%
TSLA240920P001100002023-03-31 2:42PM EDT2024-09-2011.2110.7011.30-1.19-9.60%51,10859.60%
TSLA250117P001100002023-03-31 2:33PM EDT2025-01-1713.5013.2013.55-1.00-6.90%127,43258.43%
TSLA250620P001100002023-03-31 3:55PM EDT2025-06-2015.8515.3516.35-1.09-6.43%1151,67156.65%