U.S. markets close in 2 hours 43 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
192.58+3.39 (+1.79%)
A partir del 01:17PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C001150002023-03-28 3:35PM EDT2023-03-3173.7576.2577.950.00-3296290.43%
TSLA230406C001150002023-03-29 12:50PM EDT2023-04-0677.7576.9077.25+3.87+5.24%52880.00%
TSLA230414C001150002023-03-24 9:52AM EDT2023-04-1475.8075.2578.200.00-454133.35%
TSLA230421C001150002023-03-29 12:50PM EDT2023-04-2178.1576.8077.80-2.85-3.52%521,42894.73%
TSLA230428C001150002023-03-28 11:25AM EDT2023-04-2875.1076.9078.100.00-71095.70%
TSLA230519C001150002023-03-28 10:21AM EDT2023-05-1976.1977.1579.450.00-241,29778.37%
TSLA230616C001150002023-03-23 11:21AM EDT2023-06-1685.2078.0580.900.00-159577.75%
TSLA230721C001150002023-03-28 11:25AM EDT2023-07-2179.2279.1083.150.00-647776.61%
TSLA230818C001150002023-03-23 10:50AM EDT2023-08-1889.4081.0084.600.00-2677.44%
TSLA230915C001150002023-03-28 3:14PM EDT2023-09-1580.9982.7084.850.00-126675.04%
TSLA231020C001150002023-03-28 3:14PM EDT2023-10-2082.7183.9587.900.00-11576.22%
TSLA231117C001150002023-03-10 10:44AM EDT2023-11-1768.3585.6089.100.00-92876.10%
TSLA231215C001150002023-03-28 12:42PM EDT2023-12-1583.1087.0590.200.00-21,68875.65%
TSLA240119C001150002023-03-29 9:54AM EDT2024-01-1991.1388.2590.30+5.13+5.97%14,61172.81%
TSLA240315C001150002023-03-23 1:24PM EDT2024-03-1594.1591.3092.300.00-102,06072.87%
TSLA240621C001150002023-03-28 9:53AM EDT2024-06-2193.0494.7096.000.00-142271.76%
TSLA240920C001150002023-03-24 10:02AM EDT2024-09-2097.1994.8599.100.00-156568.43%
TSLA250117C001150002023-03-27 9:31AM EDT2025-01-17105.5299.40102.850.00-412,84768.76%
TSLA250620C001150002023-03-29 12:13PM EDT2025-06-20107.05105.75106.90+3.55+3.43%152069.52%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P001150002023-03-29 10:04AM EDT2023-03-310.010.000.010.00-31,562181.25%
TSLA230406P001150002023-03-29 11:16AM EDT2023-04-060.020.010.02-0.01-33.33%15769114.06%
TSLA230414P001150002023-03-29 12:16PM EDT2023-04-140.060.060.07-0.04-40.00%271,99696.09%
TSLA230421P001150002023-03-29 12:24PM EDT2023-04-210.180.190.20-0.07-28.00%184,63393.16%
TSLA230428P001150002023-03-29 11:00AM EDT2023-04-280.370.300.34-0.06-13.95%3964788.28%
TSLA230505P001150002023-03-29 12:19PM EDT2023-05-050.460.390.53-0.18-28.12%106584.62%
TSLA230519P001150002023-03-29 12:55PM EDT2023-05-190.820.840.86-0.20-19.61%753,33080.96%
TSLA230616P001150002023-03-29 12:51PM EDT2023-06-161.581.591.62-0.32-16.84%82,97274.76%
TSLA230721P001150002023-03-29 12:58PM EDT2023-07-212.802.802.83-0.35-11.11%21,12571.81%
TSLA230818P001150002023-03-29 12:23PM EDT2023-08-183.553.653.70-0.30-7.79%216569.45%
TSLA230915P001150002023-03-29 9:56AM EDT2023-09-154.354.404.45-0.75-14.71%12,88267.19%
TSLA231020P001150002023-03-23 1:41PM EDT2023-10-205.905.605.700.00-421766.27%
TSLA231117P001150002023-03-28 2:12PM EDT2023-11-177.226.456.550.00-641,46965.26%
TSLA231215P001150002023-03-29 11:18AM EDT2023-12-157.407.207.35-0.60-7.50%251,70364.22%
TSLA240119P001150002023-03-28 1:01PM EDT2024-01-199.058.108.250.00-65,49763.00%
TSLA240315P001150002023-03-29 9:54AM EDT2024-03-159.589.609.70-1.32-12.11%263561.67%
TSLA240621P001150002023-03-27 3:26PM EDT2024-06-2112.2511.9512.250.00-129059.99%
TSLA240920P001150002023-03-28 3:41PM EDT2024-09-2014.7013.9014.200.00-362258.51%
TSLA250117P001150002023-03-29 11:23AM EDT2025-01-1716.5516.3016.65+0.25+1.53%42,93257.13%
TSLA250620P001150002023-03-29 9:31AM EDT2025-06-2019.0018.6519.55-0.67-3.41%136455.40%