U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
244.88-10.82 (-4.23%)
Al cierre: 04:00PM EDT
244.16 -0.72 (-0.29%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:140.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929C001400002023-09-22 3:46PM EDT2023-09-29106.10104.20106.45-12.44-10.49%15223202.54%
TSLA231006C001400002023-09-21 12:21PM EDT2023-10-06118.14102.85108.150.00-411151.17%
TSLA231013C001400002023-09-19 1:01PM EDT2023-10-13126.14103.60107.100.00-11117.92%
TSLA231020C001400002023-09-22 12:28PM EDT2023-10-20114.70103.25107.75-12.83-10.06%5461106.89%
TSLA231117C001400002023-09-22 12:28PM EDT2023-11-17115.38105.60107.25-11.79-9.27%315389.92%
TSLA231215C001400002023-09-18 11:16AM EDT2023-12-15128.90106.50108.350.00-51,11082.23%
TSLA240119C001400002023-09-22 12:51PM EDT2024-01-19117.60107.90109.85-5.30-4.31%14,77877.66%
TSLA240216C001400002023-09-15 9:56AM EDT2024-02-16136.78109.05112.450.00-254378.22%
TSLA240315C001400002023-09-22 2:10PM EDT2024-03-15114.53111.00112.45-10.35-8.29%2030375.29%
TSLA240419C001400002023-09-14 11:41AM EDT2024-04-19141.27112.10114.900.00--174.32%
TSLA240621C001400002023-09-22 2:18PM EDT2024-06-21117.49116.00117.05-24.37-17.18%351,85172.86%
TSLA240920C001400002023-09-22 1:28PM EDT2024-09-20125.35118.85121.35-4.72-3.63%41,19470.39%
TSLA250117C001400002023-09-22 1:39PM EDT2025-01-17129.50123.90126.70-6.31-4.65%28,63569.77%
TSLA250620C001400002023-09-22 2:17PM EDT2025-06-20132.48130.15133.00-17.28-11.54%198569.47%
TSLA250919C001400002023-09-18 2:17PM EDT2025-09-19153.97132.85136.500.00-21468.94%
TSLA251219C001400002023-09-22 11:00AM EDT2025-12-19147.17135.80139.00-1.09-0.74%44,40368.26%
TSLA260116C001400002023-09-15 9:30AM EDT2026-01-16178.06135.00140.150.00--167.33%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230929P001400002023-09-22 3:56PM EDT2023-09-290.010.000.010.00-1,017722125.00%
TSLA231006P001400002023-09-22 3:35PM EDT2023-10-060.010.010.04-0.01-50.00%11783100.78%
TSLA231013P001400002023-09-22 3:57PM EDT2023-10-130.050.050.08+0.01+25.00%257490.63%
TSLA231020P001400002023-09-22 3:36PM EDT2023-10-200.130.130.15+0.04+44.44%175,27586.04%
TSLA231117P001400002023-09-22 3:51PM EDT2023-11-170.380.380.40+0.09+31.03%2602,56070.12%
TSLA231215P001400002023-09-22 3:51PM EDT2023-12-150.740.710.75+0.18+32.14%977,09063.50%
TSLA240119P001400002023-09-22 3:09PM EDT2024-01-191.291.371.38+0.19+17.27%2607,87160.21%
TSLA240216P001400002023-09-21 10:26AM EDT2024-02-161.702.082.160.00-518659.55%
TSLA240315P001400002023-09-22 3:39PM EDT2024-03-152.732.702.78+0.47+20.80%203,02858.03%
TSLA240419P001400002023-09-22 3:16PM EDT2024-04-193.503.553.75+0.70+25.00%21857.06%
TSLA240621P001400002023-09-22 3:50PM EDT2024-06-215.155.155.25+0.75+17.05%1,0032,49955.33%
TSLA240920P001400002023-09-22 3:33PM EDT2024-09-207.207.307.50+0.46+6.82%31,92953.59%
TSLA250117P001400002023-09-22 3:48PM EDT2025-01-1710.1310.1510.45+0.73+7.77%46,16252.30%
TSLA250620P001400002023-09-22 1:54PM EDT2025-06-2013.1013.4013.75+0.49+3.89%7001,81150.75%
TSLA250919P001400002023-09-22 11:30AM EDT2025-09-1914.9515.0015.55+0.70+4.91%352450.26%
TSLA251219P001400002023-09-22 11:32AM EDT2025-12-1916.0016.7517.20-0.05-0.31%193749.53%
TSLA260116P001400002023-09-22 3:34PM EDT2026-01-1617.0017.0017.85+1.30+8.28%13249.52%