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:135.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C001350002023-09-29 12:04PM EDT2023-10-06117.07114.70116.20+6.81+6.18%832216.21%
TSLA231013C001350002023-09-29 12:38PM EDT2023-10-13117.09114.85116.30+5.36+4.80%15156.25%
TSLA231020C001350002023-09-29 12:50PM EDT2023-10-20116.93115.30116.25+9.82+9.17%1210135.01%
TSLA231027C001350002023-09-27 1:30PM EDT2023-10-27100.80115.45116.500.00-36122.41%
TSLA231103C001350002023-09-29 11:53AM EDT2023-11-03117.03115.40116.85+117.03-30112.65%
TSLA231110C001350002023-09-29 12:50PM EDT2023-11-10117.43115.55117.05+117.43-1-106.01%
TSLA231117C001350002023-09-20 3:23PM EDT2023-11-17132.35116.10116.950.00-1187101.66%
TSLA231215C001350002023-09-27 1:13PM EDT2023-12-15103.50116.55118.050.00-2072789.16%
TSLA240119C001350002023-09-27 2:19PM EDT2024-01-19105.20117.75119.250.00-101,40182.26%
TSLA240216C001350002023-09-25 10:25AM EDT2024-02-16112.00118.85120.600.00-24480.02%
TSLA240315C001350002023-09-27 1:13PM EDT2024-03-15107.50120.00121.950.00-836178.39%
TSLA240419C001350002023-09-11 1:38PM EDT2024-04-19144.00120.95123.650.00-21276.03%
TSLA240621C001350002023-09-26 1:34PM EDT2024-06-21120.00124.05125.850.00-115173.94%
TSLA240920C001350002023-09-26 10:30AM EDT2024-09-20124.94127.85129.350.00-893671.95%
TSLA250117C001350002023-09-25 2:05PM EDT2025-01-17130.00132.75134.150.00-15,58870.96%
TSLA250620C001350002023-09-29 12:19PM EDT2025-06-20140.30138.00139.95+3.80+2.78%43,02669.80%
TSLA250919C001350002023-09-27 12:19PM EDT2025-09-19132.84141.05143.300.00-2269.54%
TSLA251219C001350002023-09-29 10:56AM EDT2025-12-19147.50142.60146.85+10.40+7.59%832968.72%
TSLA260116C001350002023-09-27 1:40PM EDT2026-01-16133.07142.65148.800.00-51568.79%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P001350002023-09-29 3:53PM EDT2023-10-060.010.000.010.00-2,3441,930146.88%
TSLA231013P001350002023-09-29 1:19PM EDT2023-10-130.020.020.03-0.04-66.67%400368114.84%
TSLA231020P001350002023-09-29 3:00PM EDT2023-10-200.080.070.090.00-63,314103.91%
TSLA231027P001350002023-09-29 1:00PM EDT2023-10-270.110.100.13-0.03-21.43%24493.36%
TSLA231103P001350002023-09-29 10:00AM EDT2023-11-030.130.100.19-0.01-7.14%12185.55%
TSLA231110P001350002023-09-29 11:41AM EDT2023-11-100.140.000.34+0.14-2-79.49%
TSLA231117P001350002023-09-29 1:19PM EDT2023-11-170.240.220.25-0.02-7.69%102,53576.66%
TSLA231215P001350002023-09-29 3:49PM EDT2023-12-150.470.420.48-0.05-9.62%548,15566.99%
TSLA240119P001350002023-09-29 3:31PM EDT2024-01-190.970.920.96-0.09-8.49%352,79162.79%
TSLA240216P001350002023-09-29 9:45AM EDT2024-02-161.481.481.56-0.43-22.51%16661.63%
TSLA240315P001350002023-09-29 1:13PM EDT2024-03-152.031.962.04-0.07-3.33%751,56359.64%
TSLA240419P001350002023-09-29 10:03AM EDT2024-04-192.592.692.80-0.91-26.00%121258.36%
TSLA240517P001350002023-09-29 1:03PM EDT2024-05-173.373.253.55+3.37-3057.70%
TSLA240621P001350002023-09-26 3:48PM EDT2024-06-214.554.004.150.00-82,36856.40%
TSLA240920P001350002023-09-21 1:28PM EDT2024-09-205.755.956.150.00-11,79954.53%
TSLA250117P001350002023-09-27 12:28PM EDT2025-01-179.808.558.750.00-12,86953.02%
TSLA250620P001350002023-09-29 11:05AM EDT2025-06-2011.3511.5511.75-0.92-7.50%41,16251.31%
TSLA250919P001350002023-09-15 10:49AM EDT2025-09-1912.3513.0513.400.00-1650.38%
TSLA251219P001350002023-09-27 12:00PM EDT2025-12-1915.8014.6015.000.00-11,95949.96%
TSLA260116P001350002023-09-13 11:20AM EDT2026-01-1614.5014.8515.500.00--349.80%