U.S. markets open in 1 hour 46 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
251.60+1.38 (+0.55%)
Al cierre: 04:00PM EDT
248.72 -2.88 (-1.14%)
Antes de la apertura del mercado: 07:44AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006C001500002023-10-02 12:00PM EDT2023-10-06101.460.000.000.00-41440.00%
TSLA231013C001500002023-09-29 2:32PM EDT2023-10-1398.770.000.000.00-32310.00%
TSLA231020C001500002023-10-02 12:00PM EDT2023-10-20101.850.000.000.00-201,0120.00%
TSLA231027C001500002023-10-02 11:39AM EDT2023-10-27103.780.000.000.00-35430.00%
TSLA231103C001500002023-09-29 10:16AM EDT2023-11-03104.140.000.000.00-280.00%
TSLA231110C001500002023-09-29 9:35AM EDT2023-11-10105.550.000.000.00-110.00%
TSLA231117C001500002023-09-29 1:24PM EDT2023-11-17100.450.000.000.00-22460.00%
TSLA231215C001500002023-09-22 2:55PM EDT2023-12-1598.900.000.000.00-133,0920.00%
TSLA240119C001500002023-10-02 3:25PM EDT2024-01-19104.240.000.000.00-11017,9330.00%
TSLA240216C001500002023-09-27 12:43PM EDT2024-02-1694.570.000.000.00-10720.00%
TSLA240315C001500002023-09-29 9:56AM EDT2024-03-15109.300.000.000.00-41,3750.00%
TSLA240419C001500002023-09-27 1:49PM EDT2024-04-1996.130.000.000.00-1100.00%
TSLA240621C001500002023-10-02 12:26PM EDT2024-06-21114.700.000.000.00-64,7590.00%
TSLA240920C001500002023-10-02 12:36PM EDT2024-09-20119.130.000.000.00-21,8940.00%
TSLA250117C001500002023-10-02 2:27PM EDT2025-01-17121.900.000.000.00-4410,3620.00%
TSLA250620C001500002023-10-02 1:46PM EDT2025-06-20128.520.000.000.00-119940.00%
TSLA250919C001500002023-09-29 10:03AM EDT2025-09-19134.800.000.000.00-5170.00%
TSLA251219C001500002023-10-02 3:56PM EDT2025-12-19136.500.000.000.00-641,4370.00%
TSLA260116C001500002023-10-02 9:32AM EDT2026-01-16134.000.000.000.00-13350.00%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231006P001500002023-10-02 9:51AM EDT2023-10-060.010.000.000.00-1241,75150.00%
TSLA231013P001500002023-10-02 3:39PM EDT2023-10-130.020.000.000.00-9041950.00%
TSLA231020P001500002023-10-02 3:56PM EDT2023-10-200.080.000.000.00-1,79610,66250.00%
TSLA231027P001500002023-10-02 3:28PM EDT2023-10-270.130.000.000.00-2576450.00%
TSLA231103P001500002023-10-02 12:53PM EDT2023-11-030.180.000.000.00-5170125.00%
TSLA231110P001500002023-10-02 1:49PM EDT2023-11-100.230.000.000.00-510525.00%
TSLA231117P001500002023-10-02 3:10PM EDT2023-11-170.320.000.000.00-1756,56525.00%
TSLA231215P001500002023-10-02 3:56PM EDT2023-12-150.710.000.000.00-8217,57125.00%
TSLA240119P001500002023-10-02 3:59PM EDT2024-01-191.440.000.000.00-10824,08725.00%
TSLA240216P001500002023-10-02 3:53PM EDT2024-02-162.340.000.000.00-1781,17812.50%
TSLA240315P001500002023-10-02 3:19PM EDT2024-03-153.090.000.000.00-578,12712.50%
TSLA240419P001500002023-10-02 3:13PM EDT2024-04-194.150.000.000.00-62912.50%
TSLA240517P001500002023-09-29 11:00AM EDT2024-05-174.820.000.000.00-41312.50%
TSLA240621P001500002023-10-02 1:52PM EDT2024-06-215.900.000.000.00-1211,06012.50%
TSLA240920P001500002023-10-02 3:19PM EDT2024-09-208.480.000.000.00-1734,91612.50%
TSLA250117P001500002023-10-02 3:50PM EDT2025-01-1711.610.000.000.00-6318,08212.50%
TSLA250620P001500002023-10-02 9:40AM EDT2025-06-2015.300.000.000.00-13,4016.25%
TSLA250919P001500002023-10-02 10:12AM EDT2025-09-1917.000.000.000.00-1786.25%
TSLA251219P001500002023-10-02 3:34PM EDT2025-12-1918.900.000.000.00-54,6176.25%
TSLA260116P001500002023-09-29 2:03PM EDT2026-01-1619.500.000.000.00-51,0066.25%