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:140.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331C001400002023-03-24 3:56PM EDT2023-03-3150.1150.4050.80-2.77-5.24%132419109.08%
TSLA230406C001400002023-03-24 3:49PM EDT2023-04-0650.5050.7551.10-1.30-2.51%169595.02%
TSLA230414C001400002023-03-24 3:41PM EDT2023-04-1451.3051.2051.60-2.35-4.38%124785.69%
TSLA230421C001400002023-03-24 3:46PM EDT2023-04-2151.8552.1552.50-1.05-1.98%174,23487.50%
TSLA230428C001400002023-03-24 3:46PM EDT2023-04-2852.4951.6553.85-3.36-6.02%136482.81%
TSLA230519C001400002023-03-24 3:29PM EDT2023-05-1954.8554.6555.05-1.00-1.79%302,05080.36%
TSLA230616C001400002023-03-24 3:48PM EDT2023-06-1656.5256.6557.35-1.73-2.97%137,20576.14%
TSLA230721C001400002023-03-24 3:44PM EDT2023-07-2159.5159.4560.10-4.12-6.47%126,73374.29%
TSLA230818C001400002023-03-24 3:47PM EDT2023-08-1861.3061.2562.10-5.09-7.67%13972.83%
TSLA230915C001400002023-03-24 10:16AM EDT2023-09-1564.2163.1063.80-1.04-1.59%61,69371.73%
TSLA231020C001400002023-03-24 1:09PM EDT2023-10-2064.6065.4066.20-5.00-7.18%311371.34%
TSLA231117C001400002023-03-23 9:52AM EDT2023-11-1773.5567.3068.000.00-212971.27%
TSLA231215C001400002023-03-23 2:35PM EDT2023-12-1569.2568.8069.500.00-11,01670.64%
TSLA240119C001400002023-03-24 1:49PM EDT2024-01-1969.6070.6071.40-8.08-10.40%14,96270.12%
TSLA240315C001400002023-03-24 11:18AM EDT2024-03-1572.5473.5074.35-2.66-3.54%129669.73%
TSLA240621C001400002023-03-23 2:49PM EDT2024-06-2177.9077.9078.600.00-11,49868.71%
TSLA240920C001400002023-03-22 11:35AM EDT2024-09-2088.6981.5082.450.00-21,10468.18%
TSLA250117C001400002023-03-24 10:49AM EDT2025-01-1786.0585.8086.65-1.95-2.22%18,73967.43%
TSLA250620C001400002023-03-24 3:14PM EDT2025-06-2091.1290.7092.00-3.48-3.68%20394066.96%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230331P001400002023-03-24 3:57PM EDT2023-03-310.060.050.06-0.04-40.00%2,4275,15992.19%
TSLA230406P001400002023-03-24 3:58PM EDT2023-04-060.320.320.34-0.07-17.95%4201,50387.60%
TSLA230414P001400002023-03-24 3:59PM EDT2023-04-140.690.660.70-0.04-5.48%1191,55179.05%
TSLA230421P001400002023-03-24 3:58PM EDT2023-04-211.411.391.430.00-4958,66480.79%
TSLA230428P001400002023-03-24 3:54PM EDT2023-04-281.941.852.05-0.11-5.37%16455278.66%
TSLA230519P001400002023-03-24 3:56PM EDT2023-05-193.423.353.45+0.12+3.64%5349,22873.43%
TSLA230616P001400002023-03-24 3:40PM EDT2023-06-165.075.005.15-0.23-4.34%2878,26668.87%
TSLA230721P001400002023-03-24 3:46PM EDT2023-07-217.377.257.40-0.03-0.41%1474,76366.81%
TSLA230818P001400002023-03-24 3:57PM EDT2023-08-188.858.709.00+0.35+4.12%542,66865.19%
TSLA230915P001400002023-03-24 3:12PM EDT2023-09-1510.1010.0010.20+0.24+2.43%283,91063.43%
TSLA231020P001400002023-03-24 3:50PM EDT2023-10-2012.0011.7012.10+0.60+5.26%1187362.59%
TSLA231117P001400002023-03-24 1:32PM EDT2023-11-1713.5313.0013.35+1.78+15.15%220561.84%
TSLA231215P001400002023-03-24 3:48PM EDT2023-12-1514.2714.1014.40+0.52+3.78%482,47560.90%
TSLA240119P001400002023-03-24 2:30PM EDT2024-01-1915.4615.5015.65+0.01+0.06%2355,07559.99%
TSLA240315P001400002023-03-24 3:34PM EDT2024-03-1517.5517.4017.80+1.68+10.59%843758.88%
TSLA240621P001400002023-03-24 3:48PM EDT2024-06-2120.7020.5020.90+0.05+0.24%502,17457.23%
TSLA240920P001400002023-03-22 12:46PM EDT2024-09-2021.4523.0523.600.00-634956.13%
TSLA250117P001400002023-03-24 11:09AM EDT2025-01-1726.8326.0526.75+2.03+8.19%256,37554.95%
TSLA250620P001400002023-03-24 12:33PM EDT2025-06-2030.1729.2530.10+1.47+5.12%51,24853.44%