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:110.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C001100002023-09-28 3:45PM EDT2023-10-06135.31139.65141.150.00-3132272.66%
TSLA231013C001100002023-09-11 9:37AM EDT2023-10-13152.50139.75141.250.00-11196.09%
TSLA231020C001100002023-09-26 10:33AM EDT2023-10-20137.99139.85141.350.00-1842165.04%
TSLA231117C001100002023-09-22 2:12PM EDT2023-11-17138.09140.70141.650.00-125123.54%
TSLA231215C001100002023-09-26 1:51PM EDT2023-12-15136.00141.05142.550.00-1742107.96%
TSLA240119C001100002023-09-26 3:38PM EDT2024-01-19135.65141.85143.150.00-14,51396.50%
TSLA240216C001100002023-09-05 1:25PM EDT2024-02-16149.54142.80144.100.00-2393.48%
TSLA240315C001100002023-08-21 1:16PM EDT2024-03-15122.95155.40157.850.00-24964142.77%
TSLA240621C001100002023-08-22 11:10AM EDT2024-06-21133.45150.85154.150.00-1517101.15%
TSLA240920C001100002023-09-28 12:01PM EDT2024-09-20146.60148.35150.800.00-218579.23%
TSLA250117C001100002023-09-26 3:38PM EDT2025-01-17147.53152.05154.350.00-44,88577.13%
TSLA250620C001100002023-09-27 9:51AM EDT2025-06-20152.05156.35158.800.00-120175.31%
TSLA250919C001100002023-09-22 12:12PM EDT2025-09-19163.35158.70161.000.00--174.25%
TSLA251219C001100002023-09-29 12:33PM EDT2025-12-19163.36159.60163.95+8.86+5.73%1120272.98%
TSLA260116C001100002023-09-25 10:45AM EDT2026-01-16158.80159.55165.700.00-12173.06%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P001100002023-09-29 2:31PM EDT2023-10-060.010.000.010.00-3141193.75%
TSLA231013P001100002023-09-29 2:21PM EDT2023-10-130.010.000.010.00-28,83971131.25%
TSLA231020P001100002023-09-29 11:09AM EDT2023-10-200.040.020.04-0.01-20.00%103,716122.66%
TSLA231027P001100002023-09-21 3:27PM EDT2023-10-270.060.040.060.00--5111.33%
TSLA231103P001100002023-09-26 2:50PM EDT2023-11-030.080.030.110.00--3102.73%
TSLA231117P001100002023-09-29 11:45AM EDT2023-11-170.130.120.140.00-10319,65792.58%
TSLA231215P001100002023-09-28 3:07PM EDT2023-12-150.240.220.25-0.01-4.00%62,49679.30%
TSLA240119P001100002023-09-29 2:38PM EDT2024-01-190.450.420.450.00-159,07771.48%
TSLA240216P001100002023-09-29 10:53AM EDT2024-02-160.640.660.71-0.11-14.67%17368.60%
TSLA240315P001100002023-09-29 2:34PM EDT2024-03-150.970.900.95-0.03-3.00%1513,16465.87%
TSLA240419P001100002023-09-27 3:30PM EDT2024-04-191.591.291.370.00-24264.04%
TSLA240517P001100002023-09-28 12:11PM EDT2024-05-171.941.551.860.00-11963.04%
TSLA240621P001100002023-09-29 10:00AM EDT2024-06-212.012.052.12-0.21-9.46%103,57861.27%
TSLA240920P001100002023-09-28 11:12AM EDT2024-09-203.753.253.350.00-11,37958.74%
TSLA250117P001100002023-09-29 1:28PM EDT2025-01-175.054.905.10-0.15-2.88%1007,39956.66%
TSLA250620P001100002023-09-27 1:51PM EDT2025-06-208.106.907.150.00-72,07554.37%
TSLA250919P001100002023-09-29 10:01AM EDT2025-09-197.958.058.30+0.40+5.30%11253.31%
TSLA251219P001100002023-09-28 3:43PM EDT2025-12-199.209.209.50-0.42-4.37%164352.51%
TSLA260116P001100002023-09-29 10:07AM EDT2026-01-169.359.409.85-0.90-8.78%63752.14%