U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.92+0.06 (+0.03%)
Al cierre: 04:00PM EST
183.23 +0.31 (+0.17%)
Fuera de horario: 04:57PM EST
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221202C001500002022-11-28 3:59PM EST2022-12-0233.1733.0033.50+0.20+0.61%82598298.44%
TSLA221209C001500002022-11-28 1:45PM EST2022-12-0935.5533.3534.10+1.95+5.80%3014576.90%
TSLA221216C001500002022-11-28 3:30PM EST2022-12-1634.7534.5035.00-0.05-0.14%523,06976.37%
TSLA221223C001500002022-11-28 1:10PM EST2022-12-2338.3935.4036.10+1.75+4.78%617075.27%
TSLA221230C001500002022-11-28 12:58PM EST2022-12-3039.9236.2036.90+3.22+8.77%1853473.13%
TSLA230106C001500002022-11-28 3:08PM EST2023-01-0638.5536.5039.60+1.23+3.30%15576.26%
TSLA230120C001500002022-11-28 3:59PM EST2023-01-2039.4539.2039.75-0.29-0.73%2485,86373.10%
TSLA230217C001500002022-11-28 3:57PM EST2023-02-1743.2043.0043.50-0.50-1.14%6122174.21%
TSLA230317C001500002022-11-28 1:50PM EST2023-03-1747.4545.7046.25+1.69+3.69%501,14972.86%
TSLA230421C001500002022-11-28 12:03PM EST2023-04-2153.0049.0049.80+3.94+8.03%221172.83%
TSLA230616C001500002022-11-28 3:53PM EST2023-06-1654.2253.6054.30-0.37-0.68%771,82972.22%
TSLA230915C001500002022-11-28 1:40PM EST2023-09-1562.2659.8560.45+2.71+4.55%12130,53271.52%
TSLA240119C001500002022-11-28 2:45PM EST2024-01-1968.4067.0568.10+1.38+2.06%2141,76471.40%
TSLA240315C001500002022-11-28 12:38PM EST2024-03-1574.3269.8071.20+4.52+6.48%10040071.38%
TSLA240621C001500002022-11-28 12:59PM EST2024-06-2177.7474.5075.65+2.54+3.38%231,01771.20%
TSLA250117C001500002022-11-28 1:38PM EST2025-01-1785.4582.8084.15+2.45+2.95%1082,65470.86%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221202P001500002022-11-28 3:59PM EST2022-12-020.090.090.10-0.08-47.06%10,32211,46080.08%
TSLA221209P001500002022-11-28 3:59PM EST2022-12-090.550.540.55-0.23-29.49%2,4852,80770.36%
TSLA221216P001500002022-11-28 3:59PM EST2022-12-161.471.441.50-0.23-13.53%5,18738,69571.61%
TSLA221223P001500002022-11-28 3:59PM EST2022-12-232.252.202.25-0.25-10.00%6371,48769.43%
TSLA221230P001500002022-11-28 3:57PM EST2022-12-302.902.712.90-0.35-10.77%1,4211,52066.61%
TSLA230106P001500002022-11-28 3:59PM EST2023-01-063.953.704.10-0.23-5.50%41016668.27%
TSLA230120P001500002022-11-28 3:59PM EST2023-01-205.505.455.55-0.23-4.01%5,22429,61867.63%
TSLA230217P001500002022-11-28 3:36PM EST2023-02-178.558.558.75-0.20-2.29%5556,39067.74%
TSLA230317P001500002022-11-28 3:50PM EST2023-03-1710.7510.7010.85-0.15-1.38%21510,09765.53%
TSLA230421P001500002022-11-28 3:47PM EST2023-04-2113.4013.3013.70-0.10-0.74%15210,81764.70%
TSLA230616P001500002022-11-28 3:57PM EST2023-06-1616.8516.6516.95+0.05+0.30%1976,59162.60%
TSLA230721P001500002022-11-28 10:20AM EST2023-07-2118.3517.6519.20-0.45-2.39%3761.21%
TSLA230915P001500002022-11-28 1:08PM EST2023-09-1520.5021.0021.30-0.75-3.53%154,87860.16%
TSLA240119P001500002022-11-28 3:41PM EST2024-01-1926.0025.8026.500.00-967,12558.11%
TSLA240315P001500002022-11-25 11:16AM EST2024-03-1527.8527.6028.450.00-122,86957.32%
TSLA240621P001500002022-11-28 1:46PM EST2024-06-2130.3030.4531.00-1.00-3.19%44,26355.79%
TSLA250117P001500002022-11-28 3:16PM EST2025-01-1735.6035.0035.90-0.31-0.86%184,48353.14%