U.S. markets close in 1 hour 43 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
172.87-1.17 (-0.68%)
A partir del 02:17PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:160.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209C001600002022-12-08 2:00PM EST2022-12-0912.4012.3012.45-1.85-12.98%3,3001,9420.00%
TSLA221216C001600002022-12-08 1:57PM EST2022-12-1615.2214.6014.90-1.58-9.40%6337,06060.94%
TSLA221223C001600002022-12-08 1:41PM EST2022-12-2317.7716.3516.85+0.27+1.54%12627062.62%
TSLA221230C001600002022-12-08 1:03PM EST2022-12-3017.3817.7517.85-1.42-7.55%6549760.62%
TSLA230106C001600002022-12-08 2:01PM EST2023-01-0619.7019.4020.00-0.46-2.28%2411264.23%
TSLA230113C001600002022-12-08 1:44PM EST2023-01-1322.1420.7022.25-0.31-1.38%1966.94%
TSLA230120C001600002022-12-08 2:01PM EST2023-01-2022.2022.1022.35-1.88-7.81%1,3653,74064.88%
TSLA230217C001600002022-12-08 1:39PM EST2023-02-1728.0026.6027.00-0.10-0.36%8334167.09%
TSLA230317C001600002022-12-08 11:43AM EST2023-03-1729.0029.7530.25-2.42-7.70%11255366.53%
TSLA230616C001600002022-12-08 11:53AM EST2023-06-1637.8138.0538.70-2.34-5.83%2681266.29%
TSLA230721C001600002022-12-08 12:58PM EST2023-07-2140.6040.6542.20-2.49-5.78%1767.04%
TSLA230915C001600002022-12-08 11:41AM EST2023-09-1543.7644.6045.15-2.34-5.08%1741466.22%
TSLA240119C001600002022-12-08 1:00PM EST2024-01-1951.9652.3053.00-1.49-2.79%5769966.82%
TSLA240621C001600002022-12-07 9:30AM EST2024-06-2162.6559.2061.000.00-129866.72%
TSLA250117C001600002022-12-08 12:53PM EST2025-01-1767.8567.9570.20-2.15-3.07%2122,46167.26%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA221209P001600002022-12-08 2:02PM EST2022-12-090.130.140.15-0.14-51.85%28,60542,19162.01%
TSLA221216P001600002022-12-08 2:02PM EST2022-12-162.642.632.65+0.12+4.76%7,94716,36470.56%
TSLA221223P001600002022-12-08 2:01PM EST2022-12-234.003.954.05+0.15+3.90%1,9762,03164.89%
TSLA221230P001600002022-12-08 2:01PM EST2022-12-305.185.155.25+0.23+4.65%9151,82662.44%
TSLA230106P001600002022-12-08 1:53PM EST2023-01-066.756.857.00+0.25+3.85%29276964.76%
TSLA230113P001600002022-12-08 2:01PM EST2023-01-138.207.958.30+0.07+0.86%3818264.48%
TSLA230120P001600002022-12-08 2:02PM EST2023-01-209.309.309.40+0.30+3.33%2,00023,45264.84%
TSLA230217P001600002022-12-08 2:01PM EST2023-02-1713.3113.3013.40+0.46+3.58%1,00911,91865.02%
TSLA230317P001600002022-12-08 1:43PM EST2023-03-1715.2515.7515.85-0.10-0.65%36615,63662.54%
TSLA230616P001600002022-12-08 1:07PM EST2023-06-1622.6622.5022.60+0.41+1.84%5342,04459.89%
TSLA230721P001600002022-12-08 1:09PM EST2023-07-2124.4024.3024.50+0.50+2.09%5547858.74%
TSLA230915P001600002022-12-08 2:01PM EST2023-09-1527.1527.0027.25+0.45+1.69%294,22757.47%
TSLA240119P001600002022-12-08 12:45PM EST2024-01-1932.7532.0032.15+1.15+3.64%4062,60055.18%
TSLA240621P001600002022-12-08 1:31PM EST2024-06-2136.4736.7537.05+0.08+0.22%202,35153.22%
TSLA250117P001600002022-12-08 11:32AM EST2025-01-1742.7541.5542.50+1.24+2.99%143,64851.10%