U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
190.41-1.81 (-0.94%)
Al cierre: 04:00PM EDT
190.21 -0.20 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:135.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C001350002023-03-24 3:23PM EDT2023-03-3155.8355.3055.80-0.16-0.29%25145115.04%
TSLA230406C001350002023-03-24 12:39PM EDT2023-04-0654.3055.6056.00-9.09-14.34%12199.22%
TSLA230414C001350002023-03-24 3:21PM EDT2023-04-1456.4856.0056.40-4.07-6.72%103189.40%
TSLA230421C001350002023-03-24 2:36PM EDT2023-04-2156.7956.8057.15-1.40-2.41%101,50890.58%
TSLA230428C001350002023-03-24 3:23PM EDT2023-04-2857.7456.2558.85-0.95-1.62%1787.96%
TSLA230519C001350002023-03-24 3:23PM EDT2023-05-1959.2858.9559.40-0.52-0.87%232,01182.37%
TSLA230616C001350002023-03-24 9:56AM EDT2023-06-1661.3560.8561.50-0.40-0.65%32,71378.04%
TSLA230721C001350002023-03-22 2:55PM EDT2023-07-2162.4563.4564.00-8.21-11.62%11,03475.82%
TSLA230818C001350002023-03-15 10:58AM EDT2023-08-1856.8665.0565.900.00-1574.13%
TSLA230915C001350002023-03-23 2:25PM EDT2023-09-1568.0266.8067.500.00-124572.94%
TSLA231020C001350002023-03-16 10:15AM EDT2023-10-2062.1069.0069.750.00-24472.46%
TSLA231117C001350002023-03-24 2:06PM EDT2023-11-1769.8570.8071.50-8.30-10.62%48272.36%
TSLA231215C001350002023-03-21 12:52PM EDT2023-12-1576.8072.2572.950.00-3876671.72%
TSLA240119C001350002023-03-23 11:18AM EDT2024-01-1979.6874.1074.550.00-21,19171.05%
TSLA240315C001350002023-03-16 1:15PM EDT2024-03-1571.8576.7077.550.00-519070.58%
TSLA240621C001350002023-03-22 11:37AM EDT2024-06-2187.5080.8081.500.00-211069.24%
TSLA240920C001350002023-03-20 11:34AM EDT2024-09-2080.3084.1085.600.00-159568.83%
TSLA250117C001350002023-03-24 9:46AM EDT2025-01-1788.0088.5589.45-7.24-7.60%15,68868.08%
TSLA250620C001350002023-03-24 9:44AM EDT2025-06-2092.8093.3094.65-2.20-2.32%24,58067.56%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P001350002023-03-24 3:59PM EDT2023-03-310.040.030.04-0.01-20.00%8902,93196.88%
TSLA230406P001350002023-03-24 3:58PM EDT2023-04-060.250.230.25-0.04-13.79%5811,11991.50%
TSLA230414P001350002023-03-24 3:55PM EDT2023-04-140.530.500.52-0.05-8.62%1021,16081.98%
TSLA230421P001350002023-03-24 3:58PM EDT2023-04-211.091.061.11-0.02-1.80%3153,42783.01%
TSLA230428P001350002023-03-24 3:50PM EDT2023-04-281.551.451.590.00-5028080.44%
TSLA230519P001350002023-03-24 3:54PM EDT2023-05-192.862.782.82+0.13+4.76%22120,14775.12%
TSLA230616P001350002023-03-24 3:44PM EDT2023-06-164.304.204.35+0.19+4.62%1422,81970.17%
TSLA230721P001350002023-03-24 2:57PM EDT2023-07-216.256.256.45-0.13-2.04%513,25368.03%
TSLA230818P001350002023-03-24 3:51PM EDT2023-08-187.707.607.85+0.23+3.08%43,01166.17%
TSLA230915P001350002023-03-24 1:47PM EDT2023-09-159.108.809.00+1.00+12.35%41,56264.38%
TSLA231020P001350002023-03-24 3:44PM EDT2023-10-2010.6010.4010.75+0.20+1.92%722263.44%
TSLA231117P001350002023-03-22 3:11PM EDT2023-11-1710.7511.7011.950.00-328262.78%
TSLA231215P001350002023-03-24 12:00PM EDT2023-12-1513.1912.6512.95+1.09+9.01%1407,29261.68%
TSLA240119P001350002023-03-24 1:33PM EDT2024-01-1914.3313.9014.15+1.14+8.64%242,24960.67%
TSLA240315P001350002023-03-22 3:34PM EDT2024-03-1516.0515.8016.20+1.30+8.81%487559.61%
TSLA240621P001350002023-03-24 11:19AM EDT2024-06-2119.7518.7019.15+2.72+15.97%343857.83%
TSLA240920P001350002023-03-23 2:32PM EDT2024-09-2021.0521.2521.800.00-128256.80%
TSLA250117P001350002023-03-23 2:49PM EDT2025-01-1724.5324.1024.650.00-275855.42%
TSLA250620P001350002023-03-22 12:53PM EDT2025-06-2025.6527.2028.050.00-1439853.98%