U.S. markets close in 5 hours 10 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.50-5.32 (-2.96%)
A partir del 10:50AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:130.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209C001300002022-12-07 10:26AM EST2022-12-0943.0543.1543.65-6.10-12.41%411780.00%
TSLA221216C001300002022-12-07 10:34AM EST2022-12-1643.6543.1043.65-6.20-12.44%1252790.00%
TSLA221223C001300002022-12-06 11:49AM EST2022-12-2349.8543.9044.500.00-72825.00%
TSLA221230C001300002022-12-07 10:14AM EST2022-12-3045.1444.1545.05-9.86-17.93%101052.25%
TSLA230106C001300002022-12-06 11:48AM EST2023-01-0651.0045.0545.950.00-1369.65%
TSLA230120C001300002022-12-07 10:30AM EST2023-01-2047.2246.3547.15-5.88-11.07%6671171.66%
TSLA230217C001300002022-12-05 12:07PM EST2023-02-1759.8548.9049.750.00-14472.66%
TSLA230317C001300002022-12-07 9:30AM EST2023-03-1755.0051.1552.15+0.42+0.77%38172.38%
TSLA230616C001300002022-12-05 2:08PM EST2023-06-1665.7057.6558.900.00-20236471.88%
TSLA230915C001300002022-11-21 1:03PM EST2023-09-1561.9662.4564.250.00-14570.62%
TSLA240119C001300002022-12-05 12:05PM EST2024-01-1978.4668.3570.550.00-1136869.91%
TSLA240621C001300002022-12-06 12:29PM EST2024-06-2180.2075.3076.950.00-15,40769.96%
TSLA250117C001300002022-12-07 10:02AM EST2025-01-1784.0081.6584.80-3.23-3.70%341,37169.23%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209P001300002022-12-07 10:34AM EST2022-12-090.030.020.03+0.02+200.00%1073,421125.00%
TSLA221216P001300002022-12-07 10:31AM EST2022-12-160.180.180.19+0.07+63.64%1,6787,85488.67%
TSLA221223P001300002022-12-07 10:32AM EST2022-12-230.460.450.47+0.16+53.33%651,79579.74%
TSLA221230P001300002022-12-07 10:27AM EST2022-12-300.790.790.81+0.23+41.07%1442,51675.24%
TSLA230106P001300002022-12-07 10:27AM EST2023-01-061.441.361.39+0.44+44.00%10543975.37%
TSLA230113P001300002022-12-07 10:27AM EST2023-01-132.001.862.09+0.45+29.03%120575.10%
TSLA230120P001300002022-12-07 10:35AM EST2023-01-202.622.582.62+0.62+31.00%19310,02174.90%
TSLA230217P001300002022-12-07 10:32AM EST2023-02-174.854.955.05+0.65+15.48%1555,27673.67%
TSLA230317P001300002022-12-07 10:27AM EST2023-03-176.706.606.70+0.90+15.52%451,89870.20%
TSLA230616P001300002022-12-07 10:32AM EST2023-06-1611.4011.4511.55+0.75+7.04%155,22965.48%
TSLA230721P001300002022-12-07 10:30AM EST2023-07-2112.8713.0013.20+0.97+8.15%1122364.39%
TSLA230915P001300002022-12-07 10:14AM EST2023-09-1514.9015.0515.25+0.87+6.20%61,12862.35%
TSLA240119P001300002022-12-07 10:17AM EST2024-01-1918.7018.9519.15+1.13+6.43%73,80259.14%
TSLA240621P001300002022-12-07 9:48AM EST2024-06-2122.6722.9023.20+2.32+11.40%101,29056.66%
TSLA250117P001300002022-12-07 10:07AM EST2025-01-1727.3027.2528.10+1.00+3.80%113,50554.49%