U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.38+5.88 (+2.44%)
Al cierre: 04:00PM EDT
247.19 +0.81 (+0.33%)
Fuera de horario: 05:02PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C001250002023-09-28 3:47PM EDT2023-09-29120.40119.35123.55+6.10+5.34%2649354.69%
TSLA231006C001250002023-09-28 3:47PM EDT2023-10-06120.44119.35123.90-0.09-0.07%2636194.53%
TSLA231013C001250002023-09-26 1:51PM EDT2023-10-13119.52121.20122.250.00-12153.13%
TSLA231020C001250002023-09-28 9:53AM EDT2023-10-20118.70121.45122.30-1.30-1.08%492134.91%
TSLA231027C001250002023-09-22 2:32PM EDT2023-10-27122.89121.40122.600.00-25122.51%
TSLA231103C001250002023-09-25 9:55AM EDT2023-11-03120.00121.10123.300.00-11115.67%
TSLA231117C001250002023-09-27 9:43AM EDT2023-11-17120.00122.00123.000.00-1173104.32%
TSLA231215C001250002023-09-28 1:55PM EDT2023-12-15122.46122.65124.00-10.94-8.20%467993.79%
TSLA240119C001250002023-09-28 10:45AM EDT2024-01-19119.20124.00124.55-15.98-11.82%1202,34985.57%
TSLA240216C001250002023-09-05 1:25PM EDT2024-02-16135.43125.00125.650.00-23682.95%
TSLA240315C001250002023-09-25 9:45AM EDT2024-03-15121.80125.95126.600.00-689880.44%
TSLA240419C001250002023-09-22 3:06PM EDT2024-04-19128.00127.25128.000.00-2378.70%
TSLA240621C001250002023-09-15 11:00AM EDT2024-06-21157.90129.55130.250.00-336876.07%
TSLA240920C001250002023-09-26 10:43AM EDT2024-09-20134.98132.80133.750.00-253574.07%
TSLA250117C001250002023-09-27 12:47PM EDT2025-01-17130.35137.10138.150.00-41,82672.72%
TSLA250620C001250002023-09-28 10:30AM EDT2025-06-20136.36142.25143.35+2.30+1.72%138371.56%
TSLA250919C001250002023-09-15 9:39AM EDT2025-09-19173.00144.55146.200.00-11870.66%
TSLA251219C001250002023-09-19 1:37PM EDT2025-12-19166.90146.95149.050.00-69370.16%
TSLA260116C001250002023-09-22 2:22PM EDT2026-01-16149.85147.35150.250.00-1470.04%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P001250002023-09-25 11:37AM EDT2023-09-290.010.000.010.00-13301281.25%
TSLA231006P001250002023-09-27 9:52AM EDT2023-10-060.010.000.010.00-316,725131.25%
TSLA231013P001250002023-09-28 3:21PM EDT2023-10-130.010.010.02-0.02-66.67%106235107.81%
TSLA231020P001250002023-09-28 1:05PM EDT2023-10-200.060.050.07-0.02-25.00%125,071102.73%
TSLA231027P001250002023-09-28 11:54AM EDT2023-10-270.080.080.10-0.03-27.27%3410194.14%
TSLA231103P001250002023-09-27 9:30AM EDT2023-11-030.150.070.170.00-2287.70%
TSLA231117P001250002023-09-28 9:58AM EDT2023-11-170.200.170.21-0.05-20.00%918,29879.00%
TSLA231215P001250002023-09-28 3:26PM EDT2023-12-150.360.340.38-0.08-18.18%92,88069.39%
TSLA240119P001250002023-09-28 12:20PM EDT2024-01-190.740.700.74-0.18-19.57%213,95964.45%
TSLA240216P001250002023-09-28 1:48PM EDT2024-02-161.191.141.19-0.13-9.85%112063.01%
TSLA240315P001250002023-09-28 3:31PM EDT2024-03-151.571.521.57-0.46-22.66%122,95160.91%
TSLA240419P001250002023-09-27 10:59AM EDT2024-04-192.452.142.210.00-22759.70%
TSLA240621P001250002023-09-28 12:21PM EDT2024-06-213.353.203.30-0.65-16.25%12,30557.45%
TSLA240920P001250002023-09-28 2:32PM EDT2024-09-205.054.905.05-0.50-9.01%53,02555.63%
TSLA250117P001250002023-09-28 12:22PM EDT2025-01-177.327.207.30-0.93-11.27%223,55254.03%
TSLA250620P001250002023-09-27 2:44PM EDT2025-06-2010.659.8510.000.00-578352.25%
TSLA250919P001250002023-09-21 10:50AM EDT2025-09-1911.1011.2511.450.00-18251.30%
TSLA251219P001250002023-09-27 11:30AM EDT2025-12-1913.2312.6512.900.00-11,31850.58%
TSLA260116P001250002023-09-27 2:29PM EDT2026-01-1614.0512.9013.250.00-32850.18%