U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
191.15-6.43 (-3.25%)
Al cierre: 04:00PM EDT
192.34 +1.19 (+0.62%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:160.00
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324C001600002023-03-22 3:58PM EDT2023-03-2431.5030.9531.35-6.50-17.11%515050.00%
TSLA230331C001600002023-03-22 3:51PM EDT2023-03-3132.9031.6031.95-5.16-13.56%77076.03%
TSLA230406C001600002023-03-22 2:36PM EDT2023-04-0634.6332.8033.10-3.73-9.72%25077.98%
TSLA230414C001600002023-03-22 3:32PM EDT2023-04-1435.5833.7534.10-4.32-10.83%214072.63%
TSLA230421C001600002023-03-22 3:45PM EDT2023-04-2137.2035.4035.85-4.00-9.71%110076.28%
TSLA230428C001600002023-03-22 3:34PM EDT2023-04-2839.4534.9537.20-0.27-0.68%50071.48%
TSLA230519C001600002023-03-22 3:52PM EDT2023-05-1940.3039.1039.45-3.90-8.82%67071.88%
TSLA230616C001600002023-03-22 2:53PM EDT2023-06-1648.7441.6542.85+1.10+2.31%30069.49%
TSLA230721C001600002023-03-22 3:53PM EDT2023-07-2146.4045.6046.15-4.71-9.22%12068.92%
TSLA230818C001600002023-03-21 2:12PM EDT2023-08-1852.1848.0048.700.00-1068.32%
TSLA230915C001600002023-03-22 2:06PM EDT2023-09-1556.8049.8550.65+1.48+2.68%2067.02%
TSLA231020C001600002023-03-22 3:45PM EDT2023-10-2054.7552.3553.65-3.15-5.44%8066.93%
TSLA231117C001600002023-03-22 3:59PM EDT2023-11-1755.0054.6055.40+5.85+11.90%19066.78%
TSLA231215C001600002023-03-22 3:23PM EDT2023-12-1561.6056.4557.15+2.30+3.88%252,87866.49%
TSLA240119C001600002023-03-22 2:00PM EDT2024-01-1964.5058.6059.00+1.07+1.69%114065.97%
TSLA240315C001600002023-03-22 11:12AM EDT2024-03-1566.8061.9062.45+1.70+2.61%3065.94%
TSLA240621C001600002023-03-21 12:46PM EDT2024-06-2169.8666.8567.600.00-23065.54%
TSLA240920C001600002023-03-21 1:56PM EDT2024-09-2074.9470.9071.900.00-3065.25%
TSLA250117C001600002023-03-22 3:14PM EDT2025-01-1779.9575.6077.00-1.60-1.96%17064.94%
TSLA250620C001600002023-03-22 3:58PM EDT2025-06-2082.6581.3082.65-4.25-4.89%7064.68%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA230324P001600002023-03-22 3:59PM EDT2023-03-240.050.030.050.00-2,6750101.56%
TSLA230331P001600002023-03-22 3:59PM EDT2023-03-310.500.500.52+0.11+28.21%3,297072.66%
TSLA230406P001600002023-03-22 3:59PM EDT2023-04-061.531.471.53+0.36+30.77%824073.83%
TSLA230414P001600002023-03-22 3:58PM EDT2023-04-142.272.282.40+0.42+22.70%1,035068.51%
TSLA230421P001600002023-03-22 3:59PM EDT2023-04-213.853.753.90+0.75+24.19%2,00915,56271.64%
TSLA230428P001600002023-03-22 3:57PM EDT2023-04-284.603.954.85+0.80+21.05%148068.23%
TSLA230519P001600002023-03-22 3:58PM EDT2023-05-196.806.807.00+0.97+16.64%907066.41%
TSLA230616P001600002023-03-22 3:57PM EDT2023-06-168.959.059.30+1.08+13.72%2158,33762.79%
TSLA230721P001600002023-03-22 3:52PM EDT2023-07-2111.9511.9012.25+1.23+11.47%1905,32661.41%
TSLA230818P001600002023-03-22 2:28PM EDT2023-08-1812.3513.5514.25-0.20-1.59%20060.03%
TSLA230915P001600002023-03-22 3:57PM EDT2023-09-1515.3515.2015.65+1.20+8.48%356058.62%
TSLA231020P001600002023-03-22 3:51PM EDT2023-10-2017.2417.2517.95+1.12+6.95%67058.13%
TSLA231117P001600002023-03-22 9:50AM EDT2023-11-1716.8718.8519.35-1.23-6.80%3057.57%
TSLA231215P001600002023-03-22 3:36PM EDT2023-12-1519.7020.0520.45+1.10+5.91%24056.60%
TSLA240119P001600002023-03-22 3:53PM EDT2024-01-1921.5521.5521.90+1.36+6.74%350055.79%
TSLA240315P001600002023-03-22 2:26PM EDT2024-03-1522.7023.8524.45+0.25+1.11%9055.10%
TSLA240621P001600002023-03-21 3:42PM EDT2024-06-2125.8027.2527.800.00-41053.56%
TSLA240920P001600002023-03-21 11:52AM EDT2024-09-2029.5530.0530.900.00-6052.69%
TSLA250117P001600002023-03-22 3:55PM EDT2025-01-1733.8033.4034.10+1.60+4.97%5051.57%
TSLA250620P001600002023-03-22 3:45PM EDT2025-06-2037.0037.0037.80+1.38+3.87%9050.33%