U.S. markets open in 2 hours 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
180.13-4.00 (-2.17%)
Al cierre: 04:00PM EDT
179.98 -0.15 (-0.08%)
Antes de la apertura del mercado: 06:42AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324C001500002023-03-17 3:58PM EDT2023-03-2430.400.000.000.00-34400.00%
TSLA230331C001500002023-03-17 3:47PM EDT2023-03-3131.000.000.000.00-8000.00%
TSLA230406C001500002023-03-17 2:58PM EDT2023-04-0631.900.000.000.00-4200.00%
TSLA230414C001500002023-03-17 2:02PM EDT2023-04-1433.750.000.000.00-4300.00%
TSLA230421C001500002023-03-17 3:37PM EDT2023-04-2134.500.000.000.00-7,76700.00%
TSLA230428C001500002023-03-17 3:49PM EDT2023-04-2835.310.000.000.00-1500.00%
TSLA230519C001500002023-03-17 3:38PM EDT2023-05-1938.020.000.000.00-7400.00%
TSLA230616C001500002023-03-17 3:45PM EDT2023-06-1640.850.000.000.00-5600.00%
TSLA230721C001500002023-03-17 3:57PM EDT2023-07-2144.350.000.000.00-5300.00%
TSLA230818C001500002023-03-16 3:57PM EDT2023-08-1849.650.000.000.00-1100.00%
TSLA230915C001500002023-03-17 3:23PM EDT2023-09-1548.320.000.000.00-2500.00%
TSLA231020C001500002023-03-17 2:25PM EDT2023-10-2050.250.000.000.00-1200.00%
TSLA231117C001500002023-03-17 10:53AM EDT2023-11-1752.280.000.000.00-100.00%
TSLA231215C001500002023-03-17 3:23PM EDT2023-12-1554.280.000.000.00-1800.00%
TSLA240119C001500002023-03-17 3:06PM EDT2024-01-1956.080.000.000.00-9400.00%
TSLA240315C001500002023-03-17 1:22PM EDT2024-03-1559.080.000.000.00-400.00%
TSLA240621C001500002023-03-17 1:45PM EDT2024-06-2164.060.000.000.00-1100.00%
TSLA240920C001500002023-03-17 1:22PM EDT2024-09-2067.790.000.000.00-300.00%
TSLA250117C001500002023-03-17 12:23PM EDT2025-01-1772.100.000.000.00-2300.00%
TSLA250620C001500002023-03-17 3:32PM EDT2025-06-2077.640.000.000.00-5300.00%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324P001500002023-03-17 3:59PM EDT2023-03-240.240.000.000.00-8,106025.00%
TSLA230331P001500002023-03-17 3:59PM EDT2023-03-310.870.000.000.00-3,305025.00%
TSLA230406P001500002023-03-17 3:57PM EDT2023-04-061.880.000.000.00-1,142012.50%
TSLA230414P001500002023-03-17 3:57PM EDT2023-04-142.750.000.000.00-991012.50%
TSLA230421P001500002023-03-17 3:59PM EDT2023-04-214.060.000.000.00-8,670012.50%
TSLA230428P001500002023-03-17 3:39PM EDT2023-04-284.890.000.000.00-73012.50%
TSLA230519P001500002023-03-17 3:59PM EDT2023-05-197.050.000.000.00-1,001012.50%
TSLA230616P001500002023-03-17 3:48PM EDT2023-06-169.270.000.000.00-2,15006.25%
TSLA230721P001500002023-03-17 3:45PM EDT2023-07-2111.900.000.000.00-22806.25%
TSLA230818P001500002023-03-17 12:31PM EDT2023-08-1813.440.000.000.00-1006.25%
TSLA230915P001500002023-03-17 3:47PM EDT2023-09-1515.120.000.000.00-10206.25%
TSLA231020P001500002023-03-17 3:12PM EDT2023-10-2016.950.000.000.00-2406.25%
TSLA231117P001500002023-03-17 12:35PM EDT2023-11-1718.320.000.000.00-206.25%
TSLA231215P001500002023-03-17 3:56PM EDT2023-12-1519.550.000.000.00-26906.25%
TSLA240119P001500002023-03-17 3:48PM EDT2024-01-1921.140.000.000.00-6803.13%
TSLA240315P001500002023-03-17 3:10PM EDT2024-03-1523.200.000.000.00-203.13%
TSLA240621P001500002023-03-17 2:47PM EDT2024-06-2126.600.000.000.00-3203.13%
TSLA240920P001500002023-03-17 12:06PM EDT2024-09-2029.550.000.000.00-203.13%
TSLA250117P001500002023-03-17 3:45PM EDT2025-01-1732.230.000.000.00-12303.13%
TSLA250620P001500002023-03-17 11:24AM EDT2025-06-2035.900.000.000.00-56303.13%