U.S. markets close in 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
239.65+0.93 (+0.39%)
A partir del 03:53PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:160.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208C001600002023-12-06 2:10PM EST2023-12-0882.4780.3081.10-1.09-1.30%290273.63%
TSLA231215C001600002023-12-06 9:41AM EST2023-12-1583.0080.6081.30+3.60+4.53%63,141156.79%
TSLA231222C001600002023-12-04 1:39PM EST2023-12-2283.1580.5081.55+5.55+7.15%18121.73%
TSLA231229C001600002023-12-05 3:57PM EST2023-12-2979.3580.7081.650.00-220104.86%
TSLA240105C001600002023-12-05 3:57PM EST2024-01-0579.5780.5082.550.00-2596.80%
TSLA240119C001600002023-12-05 2:01PM EST2024-01-1987.3081.2582.10+7.60+9.54%23,87881.86%
TSLA240216C001600002023-12-06 2:08PM EST2024-02-1685.3082.8083.65-9.70-10.21%348774.73%
TSLA240315C001600002023-12-06 10:38AM EST2024-03-1586.9784.7585.40+7.72+9.74%3687872.22%
TSLA240419C001600002023-12-04 11:19AM EST2024-04-1981.7586.2587.950.00-131969.43%
TSLA240517C001600002023-12-04 9:35AM EST2024-05-1785.6787.7590.150.00-1968.72%
TSLA240621C001600002023-12-04 10:41AM EST2024-06-2186.1589.8591.350.00-31,22966.60%
TSLA240920C001600002023-12-05 11:00AM EST2024-09-20100.9095.0096.250.00-5069865.12%
TSLA250117C001600002023-12-06 12:21PM EST2025-01-17105.75102.05102.90+8.35+8.57%94,70865.50%
TSLA250620C001600002023-12-01 3:50PM EST2025-06-20107.73108.50109.800.00-51,61164.37%
TSLA250919C001600002023-11-22 2:46PM EST2025-09-19107.18111.90113.550.00-15363.92%
TSLA251219C001600002023-12-06 12:45PM EST2025-12-19121.73116.05117.20+7.61+6.67%162664.17%
TSLA260116C001600002023-12-06 1:10PM EST2026-01-16119.25116.75118.55+3.23+2.78%544664.10%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA231208P001600002023-12-06 3:24PM EST2023-12-080.010.000.010.00-203,888140.63%
TSLA231215P001600002023-12-06 3:25PM EST2023-12-150.040.030.04+0.01+33.33%12423,46991.41%
TSLA231222P001600002023-12-06 3:07PM EST2023-12-220.060.050.060.00-421,75373.83%
TSLA231229P001600002023-12-06 1:57PM EST2023-12-290.100.090.110.00-121,53266.60%
TSLA240105P001600002023-12-06 3:38PM EST2024-01-050.180.170.19+0.01+5.88%51815963.28%
TSLA240119P001600002023-12-06 3:14PM EST2024-01-190.370.380.39-0.04-9.76%6017,38058.84%
TSLA240216P001600002023-12-06 3:28PM EST2024-02-161.151.151.16-0.05-4.17%1935,80256.59%
TSLA240315P001600002023-12-06 3:27PM EST2024-03-151.921.931.96-0.15-7.25%2814,26554.11%
TSLA240419P001600002023-12-06 3:13PM EST2024-04-193.153.253.300.00-1113,44253.42%
TSLA240517P001600002023-12-06 12:35PM EST2024-05-174.004.254.35-0.31-7.19%1770152.68%
TSLA240621P001600002023-12-06 1:19PM EST2024-06-215.355.405.55-0.25-4.46%3320,59451.62%
TSLA240920P001600002023-12-06 12:51PM EST2024-09-208.568.608.70-0.28-3.17%107,17550.28%
TSLA250117P001600002023-12-05 1:52PM EST2025-01-1713.0712.7012.800.00-48,90049.64%
TSLA250620P001600002023-12-06 12:43PM EST2025-06-2016.4617.0517.30-0.44-2.60%22,52448.56%
TSLA250919P001600002023-12-06 3:21PM EST2025-09-1919.2619.2519.45+0.41+2.18%1815347.73%
TSLA251219P001600002023-12-05 1:33PM EST2025-12-1921.6621.4521.650.00-810,49647.23%
TSLA260116P001600002023-12-06 11:13AM EST2026-01-1621.4821.9522.35-0.37-1.69%3021347.15%